KissMeData/448780/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	20250228	161412	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20250228	151418	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20250228	141419	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20250228	131411	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20250228	121405	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20250228	111408	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	463050	247	24700.00	2250	2250	1870	2530	1870	2200	1874.70	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20250228	101407	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	460950	246	24600.00	2250	2250	1870	2530	1870	2200	1873.78	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	1	1	2677680	50	42.50	0.60	12	0.01	44.00	3133.00	2800	20240531	-33.21	1700	20241213	10.00	2330	-19.74	20250117	1760	6.25	20250212	2800	-33.21	20240531	1700	10.00	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20250228	091413	57	100.00	KONEX			N	N	N	N		N	2250	50	2	2.27	2250	1	100.00	2250	2250	2250	2530	1870	2200	2250.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	13	330	500	1320	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20250227	161355	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20250227	151357	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20250227	141359	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20250227	131357	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20250227	121354	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20250227	111406	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20250227	101441	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20250227	091505	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.36	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2380	2230	2090	1940	1800	2160	1870	13	310	500	1240	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1700	20241213	29.41	2330	-5.58	20250117	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20250226	161356	57	100.00	KONEX			N	N	N	N		N	2080	-20	5	-0.95	546310	278	334.94	2240	2240	1950	2415	1785	2100	1965.14	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.27	0.66	12	0.01	44.00	3133.00	2800	20240531	-25.71	1700	20241213	22.35	2330	-10.73	20250117	1760	18.18	20250212	2800	-25.71	20240531	1700	22.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20250226	151403	57	100.00	KONEX			N	N	N	N		N	2080	-20	5	-0.95	504710	258	310.84	2240	2240	1950	2415	1785	2100	1956.24	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.27	0.66	12	0.01	44.00	3133.00	2800	20240531	-25.71	1700	20241213	22.35	2330	-10.73	20250117	1760	18.18	20250212	2800	-25.71	20240531	1700	22.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20250226	141402	57	100.00	KONEX			N	N	N	N		N	2080	-20	5	-0.95	504710	258	310.84	2240	2240	1950	2415	1785	2100	1956.24	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.27	0.66	12	0.01	44.00	3133.00	2800	20240531	-25.71	1700	20241213	22.35	2330	-10.73	20250117	1760	18.18	20250212	2800	-25.71	20240531	1700	22.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20250226	131359	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	4330	2	2.41	2240	2240	2090	2415	1785	2100	2165.00	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2330	-10.30	20250117	1760	18.75	20250212	2800	-25.36	20240531	1700	22.94	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20250226	121358	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	4330	2	2.41	2240	2240	2090	2415	1785	2100	2165.00	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2330	-10.30	20250117	1760	18.75	20250212	2800	-25.36	20240531	1700	22.94	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20250226	111357	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	4330	2	2.41	2240	2240	2090	2415	1785	2100	2165.00	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2330	-10.30	20250117	1760	18.75	20250212	2800	-25.36	20240531	1700	22.94	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20250226	101354	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	4330	2	2.41	2240	2240	2090	2415	1785	2100	2165.00	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2330	-10.30	20250117	1760	18.75	20250212	2800	-25.36	20240531	1700	22.94	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20250226	091407	57	100.00	KONEX			N	N	N	N		N	2240	140	2	6.67	2240	1	1.20	2240	2240	2240	2415	1785	2100	2240.00	0.00	0	0	2422	2260	2088	1926	1754	2175	1841	13	315	500	1260	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1700	20241213	31.76	2330	-3.86	20250117	1760	27.27	20250212	2800	-20.00	20240531	1700	31.76	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20250225	161347	57	100.00	KONEX			N	N	N	N		N	2100	-145	5	-6.46	168640	83	8300.00	2250	2250	1916	2580	1910	2245	2031.81	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20250225	151346	57	100.00	KONEX			N	N	N	N		N	2100	-145	5	-6.46	168640	83	8300.00	2250	2250	1916	2580	1910	2245	2031.81	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20250225	141344	57	100.00	KONEX			N	N	N	N		N	2100	-145	5	-6.46	27760	14	1400.00	2250	2250	1916	2580	1910	2245	1982.86	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20250225	131350	57	100.00	KONEX			N	N	N	N		N	1916	-329	5	-14.65	23560	12	1200.00	2250	2250	1916	2580	1910	2245	1963.33	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	1	1	2677680	51	43.55	0.61	12	0.00	44.00	3133.00	2800	20240531	-31.57	1700	20241213	12.71	2330	-17.77	20250117	1760	8.86	20250212	2800	-31.57	20240531	1700	12.71	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20250225	121348	57	100.00	KONEX			N	N	N	N		N	1916	-329	5	-14.65	23560	12	1200.00	2250	2250	1916	2580	1910	2245	1963.33	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	1	1	2677680	51	43.55	0.61	12	0.00	44.00	3133.00	2800	20240531	-31.57	1700	20241213	12.71	2330	-17.77	20250117	1760	8.86	20250212	2800	-31.57	20240531	1700	12.71	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20250225	111345	57	100.00	KONEX			N	N	N	N		N	2150	-95	5	-4.23	4400	2	200.00	2250	2250	2150	2580	1910	2245	2200.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1700	20241213	26.47	2330	-7.73	20250117	1760	22.16	20250212	2800	-23.21	20240531	1700	26.47	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20250225	101344	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	2250	1	100.00	2250	2250	2250	2580	1910	2245	2250.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20250225	091352	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	2250	1	100.00	2250	2250	2250	2580	1910	2245	2250.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20250224	161335	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20250224	151336	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20250224	141332	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20250224	131335	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20250224	121332	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20250224	111329	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20250224	101328	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20250224	091336	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	2245	1	100.00	2245	2245	2245	2585	1915	2250	2245.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2330	-3.65	20250117	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20250221	161323	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20250221	151328	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20250221	141329	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20250221	131328	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20250221	121329	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20250221	111324	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20250221	101328	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20250221	091330	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	33.33	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20250220	161317	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20250220	151324	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20250220	141323	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20250220	131320	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20250220	121321	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20250220	111320	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	6750	3	3.61	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20250220	101321	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	1.20	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20250220	091325	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	1.20	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2296	2272	2226	2202	2156	2285	2215	13	335	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20250219	161315	57	100.00	KONEX			N	N	N	N		N	2250	65	2	2.97	182700	83	8300.00	2185	2250	2180	2510	1860	2185	2201.20	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20250219	151319	57	100.00	KONEX			N	N	N	N		N	2250	65	2	2.97	137700	63	6300.00	2185	2250	2180	2510	1860	2185	2185.71	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20250219	141315	57	100.00	KONEX			N	N	N	N		N	2250	65	2	2.97	137700	63	6300.00	2185	2250	2180	2510	1860	2185	2185.71	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1700	20241213	32.35	2330	-3.43	20250117	1760	27.84	20250212	2800	-19.64	20240531	1700	32.35	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20250219	131315	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	100.00	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20250219	121315	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	100.00	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20250219	111316	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	100.00	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20250219	101317	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	100.00	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20250219	091318	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	100.00	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20250218	161311	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20250218	151312	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20250218	141314	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20250218	131311	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20250218	121313	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20250218	111310	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20250218	101310	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20250218	091315	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	2185	1	4.17	2185	2185	2185	2510	1860	2185	2185.00	0.00	0	0	2338	2261	2223	2146	2108	2242	2127	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20250217	161310	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	52555	24	6.80	2300	2300	2185	2510	1860	2185	2189.79	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20250217	151308	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20250217	141307	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20250217	131313	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20250217	121311	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20250217	111310	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20250217	101306	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20250217	091309	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	2300	1	0.28	2300	2300	2300	2510	1860	2185	2300.00	0.00	0	0	2460	2322	2092	1954	1724	2391	2023	13	325	500	1310	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1700	20241213	35.29	2330	-1.29	20250117	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20250214	161301	57	100.00	KONEX			N	N	N	N		N	2185	155	2	7.64	707152	353	1357.69	1862	2230	1862	2330	1730	2030	2003.26	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.66	0.70	12	0.01	44.00	3133.00	2800	20240531	-21.96	1700	20241213	28.53	2330	-6.22	20250117	1760	24.15	20250212	2800	-21.96	20240531	1700	28.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20250214	151300	57	100.00	KONEX			N	N	N	N		N	2190	160	2	7.88	704967	352	1353.85	1862	2230	1862	2330	1730	2030	2002.75	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.01	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20250214	141301	57	100.00	KONEX			N	N	N	N		N	2190	160	2	7.88	704967	352	1353.85	1862	2230	1862	2330	1730	2030	2002.75	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.01	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20250214	131304	57	100.00	KONEX			N	N	N	N		N	2230	200	2	9.85	698577	349	1342.31	1862	2230	1862	2330	1730	2030	2001.65	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	60	50.68	0.71	12	0.01	44.00	3133.00	2800	20240531	-20.36	1700	20241213	31.18	2330	-4.29	20250117	1760	26.70	20250212	2800	-20.36	20240531	1700	31.18	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20250214	121300	57	100.00	KONEX			N	N	N	N		N	2230	200	2	9.85	698577	349	1342.31	1862	2230	1862	2330	1730	2030	2001.65	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	60	50.68	0.71	12	0.01	44.00	3133.00	2800	20240531	-20.36	1700	20241213	31.18	2330	-4.29	20250117	1760	26.70	20250212	2800	-20.36	20240531	1700	31.18	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20250214	111255	57	100.00	KONEX			N	N	N	N		N	2190	160	2	7.88	218182	117	450.00	1862	2190	1862	2330	1730	2030	1864.80	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20250214	101257	57	100.00	KONEX			N	N	N	N		N	2190	160	2	7.88	218182	117	450.00	1862	2190	1862	2330	1730	2030	1864.80	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20250214	091302	57	100.00	KONEX			N	N	N	N		N	2190	160	2	7.88	218182	117	450.00	1862	2190	1862	2330	1730	2030	1864.80	0.00	0	0	2246	2137	2081	1972	1916	2110	1945	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20250213	161250	57	100.00	KONEX			N	N	N	N		N	2030	5	2	0.25	52880	26	5.31	2190	2190	2025	2325	1725	2025	2033.85	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2330	-12.88	20250117	1760	15.34	20250212	2800	-27.50	20240531	1700	19.41	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20250213	151251	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	50850	25	5.10	2190	2190	2025	2325	1725	2025	2034.00	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	54	46.02	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.68	1700	20241213	19.12	2330	-13.09	20250117	1760	15.06	20250212	2800	-27.68	20240531	1700	19.12	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20250213	141247	57	100.00	KONEX			N	N	N	N		N	2035	10	2	0.49	8325	4	0.82	2190	2190	2035	2325	1725	2025	2081.25	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	54	46.25	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.32	1700	20241213	19.71	2330	-12.66	20250117	1760	15.62	20250212	2800	-27.32	20240531	1700	19.71	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20250213	131248	57	100.00	KONEX			N	N	N	N		N	2040	15	2	0.74	6290	3	0.61	2190	2190	2040	2325	1725	2025	2096.67	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2330	-12.45	20250117	1760	15.91	20250212	2800	-27.14	20240531	1700	20.00	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20250213	121247	57	100.00	KONEX			N	N	N	N		N	2040	15	2	0.74	6290	3	0.61	2190	2190	2040	2325	1725	2025	2096.67	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2330	-12.45	20250117	1760	15.91	20250212	2800	-27.14	20240531	1700	20.00	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20250213	111246	57	100.00	KONEX			N	N	N	N		N	2060	35	2	1.73	4250	2	0.41	2190	2190	2060	2325	1725	2025	2125.00	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	55	46.82	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2330	-11.59	20250117	1760	17.05	20250212	2800	-26.43	20240531	1700	21.18	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20250213	101247	57	100.00	KONEX			N	N	N	N		N	2190	165	2	8.15	2190	1	0.20	2190	2190	2190	2325	1725	2025	2190.00	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20250213	091241	57	100.00	KONEX			N	N	N	N		N	2190	165	2	8.15	2190	1	0.20	2190	2190	2190	2325	1725	2025	2190.00	0.00	0	0	2421	2222	1991	1792	1561	2107	1677	13	300	500	1210	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20250212	161238	57	100.00	KONEX			N	N	N	N		N	2025	-10	5	-0.49	985235	490	166.67	2190	2190	1760	2340	1730	2035	2010.68	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	54	46.02	0.65	12	0.02	44.00	3133.00	2800	20240531	-27.68	1700	20241213	19.12	2330	-13.09	20250117	1760	15.06	20250212	2800	-27.68	20240531	1700	19.12	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20250212	151236	57	100.00	KONEX			N	N	N	N		N	2040	5	2	0.25	954860	475	161.56	2190	2190	1760	2340	1730	2035	2010.23	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	55	46.36	0.65	12	0.02	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2330	-12.45	20250117	1760	15.91	20250212	2800	-27.14	20240531	1700	20.00	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20250212	141238	57	100.00	KONEX			N	N	N	N		N	2040	5	2	0.25	954860	475	161.56	2190	2190	1760	2340	1730	2035	2010.23	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	55	46.36	0.65	12	0.02	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2330	-12.45	20250117	1760	15.91	20250212	2800	-27.14	20240531	1700	20.00	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20250212	131242	57	100.00	KONEX			N	N	N	N		N	2070	35	2	1.72	952820	474	161.22	2190	2190	1760	2340	1730	2035	2010.17	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	55	47.05	0.66	12	0.02	44.00	3133.00	2800	20240531	-26.07	1700	20241213	21.76	2330	-11.16	20250117	1760	17.61	20250212	2800	-26.07	20240531	1700	21.76	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20250212	121237	57	100.00	KONEX			N	N	N	N		N	2070	35	2	1.72	952820	474	161.22	2190	2190	1760	2340	1730	2035	2010.17	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	55	47.05	0.66	12	0.02	44.00	3133.00	2800	20240531	-26.07	1700	20241213	21.76	2330	-11.16	20250117	1760	17.61	20250212	2800	-26.07	20240531	1700	21.76	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20250212	111236	57	100.00	KONEX			N	N	N	N		N	2100	65	2	3.19	442750	219	74.49	2190	2190	1760	2340	1730	2035	2021.69	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20250212	101230	57	100.00	KONEX			N	N	N	N		N	2190	155	2	7.62	2190	1	0.34	2190	2190	2190	2340	1730	2035	2190.00	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20250212	091143	57	100.00	KONEX			N	N	N	N		N	2190	155	2	7.62	2190	1	0.34	2190	2190	2190	2340	1730	2035	2190.00	0.00	0	0	2241	2137	2086	1982	1931	2112	1957	13	305	500	1220	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20250211	161241	57	100.00	KONEX			N	N	N	N		N	2035	37	2	1.85	598610	294	9800.00	2190	2190	2035	2295	1699	1998	2057.86	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	54	46.25	0.65	12	0.01	44.00	3133.00	2800	20240531	-27.32	1700	20241213	19.71	2330	-12.66	20250117	1785	14.01	20250205	2800	-27.32	20240531	1700	19.71	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20250211	151242	57	100.00	KONEX			N	N	N	N		N	2050	52	2	2.60	24740	12	400.00	2190	2190	2050	2295	1699	1998	2061.67	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20250211	141240	57	100.00	KONEX			N	N	N	N		N	2050	52	2	2.60	24740	12	400.00	2190	2190	2050	2295	1699	1998	2061.67	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20250211	131242	57	100.00	KONEX			N	N	N	N		N	2050	52	2	2.60	24740	12	400.00	2190	2190	2050	2295	1699	1998	2061.67	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20250211	121239	57	100.00	KONEX			N	N	N	N		N	2050	52	2	2.60	24740	12	400.00	2190	2190	2050	2295	1699	1998	2061.67	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20250211	111241	57	100.00	KONEX			N	N	N	N		N	2190	192	2	9.61	2190	1	33.33	2190	2190	2190	2295	1699	1998	2190.00	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20250211	101238	57	100.00	KONEX			N	N	N	N		N	2190	192	2	9.61	2190	1	33.33	2190	2190	2190	2295	1699	1998	2190.00	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20250211	091246	57	100.00	KONEX			N	N	N	N		N	2190	192	2	9.61	2190	1	33.33	2190	2190	2190	2295	1699	1998	2190.00	0.00	0	0	2227	2112	2055	1940	1883	2084	1912	13	297	500	1190	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20250210	161232	57	100.00	KONEX			N	N	N	N		N	1998	108	2	5.71	6168	3	1.67	2170	2170	1998	2170	1607	1890	2056.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	1	1	2677680	54	45.41	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.64	1700	20241213	17.53	2330	-14.25	20250117	1785	11.93	20250205	2800	-28.64	20240531	1700	17.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20250210	151233	57	100.00	KONEX			N	N	N	N		N	2000	110	2	5.82	4170	2	1.11	2170	2170	2000	2170	1607	1890	2085.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1700	20241213	17.65	2330	-14.16	20250117	1785	12.04	20250205	2800	-28.57	20240531	1700	17.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20250210	141231	57	100.00	KONEX			N	N	N	N		N	2000	110	2	5.82	4170	2	1.11	2170	2170	2000	2170	1607	1890	2085.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1700	20241213	17.65	2330	-14.16	20250117	1785	12.04	20250205	2800	-28.57	20240531	1700	17.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20250210	131235	57	100.00	KONEX			N	N	N	N		N	2000	110	2	5.82	4170	2	1.11	2170	2170	2000	2170	1607	1890	2085.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1700	20241213	17.65	2330	-14.16	20250117	1785	12.04	20250205	2800	-28.57	20240531	1700	17.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20250210	121228	57	100.00	KONEX			N	N	N	N		N	2000	110	2	5.82	4170	2	1.11	2170	2170	2000	2170	1607	1890	2085.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1700	20241213	17.65	2330	-14.16	20250117	1785	12.04	20250205	2800	-28.57	20240531	1700	17.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20250210	111224	57	100.00	KONEX			N	N	N	N		N	2170	280	1	14.81	2170	1	0.56	2170	2170	2170	2170	1607	1890	2170.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.50	1700	20241213	27.65	2330	-6.87	20250117	1785	21.57	20250205	2800	-22.50	20240531	1700	27.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20250210	101223	57	100.00	KONEX			N	N	N	N		N	2170	280	1	14.81	2170	1	0.56	2170	2170	2170	2170	1607	1890	2170.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.50	1700	20241213	27.65	2330	-6.87	20250117	1785	21.57	20250205	2800	-22.50	20240531	1700	27.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20250210	091222	57	100.00	KONEX			N	N	N	N		N	2170	280	1	14.81	2170	1	0.56	2170	2170	2170	2170	1607	1890	2170.00	0.00	0	0	2290	2090	1990	1790	1690	2040	1740	13	280	500	1130	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.50	1700	20241213	27.65	2330	-6.87	20250117	1785	21.57	20250205	2800	-22.50	20240531	1700	27.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20250207	161209	57	100.00	KONEX			N	N	N	N		N	1890	-290	5	-13.30	364320	180	18000.00	2190	2190	1890	2505	1855	2180	2024.00	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	1	1	2677680	51	42.95	0.60	12	0.01	44.00	3133.00	2800	20240531	-32.50	1700	20241213	11.18	2330	-18.88	20250117	1785	5.88	20250205	2800	-32.50	20240531	1700	11.18	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20250207	151211	57	100.00	KONEX			N	N	N	N		N	2050	-130	5	-5.96	264150	127	12700.00	2190	2190	2050	2505	1855	2180	2079.92	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20250207	141211	57	100.00	KONEX			N	N	N	N		N	2050	-130	5	-5.96	264150	127	12700.00	2190	2190	2050	2505	1855	2180	2079.92	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20250207	131208	57	100.00	KONEX			N	N	N	N		N	2070	-110	5	-5.05	243650	117	11700.00	2190	2190	2050	2505	1855	2180	2082.48	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	55	47.05	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.07	1700	20241213	21.76	2330	-11.16	20250117	1785	15.97	20250205	2800	-26.07	20240531	1700	21.76	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20250207	121208	57	100.00	KONEX			N	N	N	N		N	2090	-90	5	-4.13	212880	102	10200.00	2190	2190	2080	2505	1855	2180	2087.06	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2330	-10.30	20250117	1785	17.09	20250205	2800	-25.36	20240531	1700	22.94	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20250207	111204	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	4380	2	200.00	2190	2190	2190	2505	1855	2180	2190.00	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20250207	101210	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	4380	2	200.00	2190	2190	2190	2505	1855	2180	2190.00	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20250207	091217	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	2190	1	100.00	2190	2190	2190	2505	1855	2180	2190.00	0.00	0	0	2180	2180	2180	2180	2180	2180	2180	13	325	500	1300	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1700	20241213	28.82	2330	-6.01	20250117	1785	22.69	20250205	2800	-21.79	20240531	1700	28.82	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20250206	161138	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20250206	151144	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20250206	141143	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20250206	131140	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20250206	121137	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20250206	111132	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20250206	101132	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20250206	091145	57	100.00	KONEX			N	N	N	N		N	2180	130	2	6.34	2180	1	5.56	2180	2180	2180	2355	1745	2050	2180.00	0.00	0	0	2273	2161	1973	1861	1673	2217	1917	13	305	500	1230	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1700	20241213	28.24	2330	-6.44	20250117	1785	22.13	20250205	2800	-22.14	20240531	1700	28.24	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20250205	161127	57	100.00	KONEX			N	N	N	N		N	2050	-50	5	-2.38	36440	18	900.00	1785	2085	1785	2415	1785	2100	2024.44	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2330	-12.02	20250117	1785	14.85	20250205	2800	-26.79	20240531	1700	20.59	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20250205	151131	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	7740	4	200.00	1785	2085	1785	2415	1785	2100	1935.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.39	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.54	1700	20241213	22.65	2330	-10.52	20250117	1785	16.81	20250205	2800	-25.54	20240531	1700	22.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20250205	141130	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	7740	4	200.00	1785	2085	1785	2415	1785	2100	1935.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.39	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.54	1700	20241213	22.65	2330	-10.52	20250117	1785	16.81	20250205	2800	-25.54	20240531	1700	22.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20250205	131128	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	7740	4	200.00	1785	2085	1785	2415	1785	2100	1935.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.39	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.54	1700	20241213	22.65	2330	-10.52	20250117	1785	16.81	20250205	2800	-25.54	20240531	1700	22.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20250205	121132	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	7740	4	200.00	1785	2085	1785	2415	1785	2100	1935.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.39	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.54	1700	20241213	22.65	2330	-10.52	20250117	1785	16.81	20250205	2800	-25.54	20240531	1700	22.65	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20250205	111126	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20250205	101135	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20250205	091147	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	13	315	500	1260	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20250204	161104	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	4295	2	200.00	2195	2195	2100	2515	1865	2190	2147.50	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20250204	151117	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	4295	2	200.00	2195	2195	2100	2515	1865	2190	2147.50	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20250204	141116	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	4295	2	200.00	2195	2195	2100	2515	1865	2190	2147.50	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20250204	131120	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	4295	2	200.00	2195	2195	2100	2515	1865	2190	2147.50	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20250204	121132	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	4295	2	200.00	2195	2195	2100	2515	1865	2190	2147.50	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1700	20241213	23.53	2330	-9.87	20250117	1870	12.30	20250131	2800	-25.00	20240531	1700	23.53	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20250204	111111	57	100.00	KONEX			N	N	N	N		N	2195	5	2	0.23	2195	1	100.00	2195	2195	2195	2515	1865	2190	2195.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	59	49.89	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.61	1700	20241213	29.12	2330	-5.79	20250117	1870	17.38	20250131	2800	-21.61	20240531	1700	29.12	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20250204	101118	57	100.00	KONEX			N	N	N	N		N	2195	5	2	0.23	2195	1	100.00	2195	2195	2195	2515	1865	2190	2195.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	59	49.89	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.61	1700	20241213	29.12	2330	-5.79	20250117	1870	17.38	20250131	2800	-21.61	20240531	1700	29.12	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20250204	091114	57	100.00	KONEX			N	N	N	N		N	2195	5	2	0.23	2195	1	100.00	2195	2195	2195	2515	1865	2190	2195.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	13	325	500	1310	5	1	2677680	59	49.89	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.61	1700	20241213	29.12	2330	-5.79	20250117	1870	17.38	20250131	2800	-21.61	20240531	1700	29.12	20241213	0.00	N	448780	500	13 억		0	N	N	0	N	00	N