KissMeData/179720/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	160951	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
3	20250228	150957	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
4	20250228	140957	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
5	20250228	130952	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
6	20250228	120948	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
7	20250228	110949	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
8	20250228	100948	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
9	20250228	090952	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240220	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
10	20250227	160941	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
11	20250227	150941	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
12	20250227	140944	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
13	20250227	130941	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
14	20250227	120938	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
15	20250227	110947	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
16	20250227	101011	57	100.00	KONEX			N	N	N	N		N	12480	10	2	0.08	12480	1	0.00	12480	12480	12480	14340	10600	12470	12480.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240306	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
17	20250227	091019	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240306	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
18	20250226	160942	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
19	20250226	150945	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
20	20250226	140944	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
21	20250226	130942	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
22	20250226	120942	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
23	20250226	110940	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
24	20250226	100938	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
25	20250226	090948	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	12	1870	500	7480	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
26	20250225	160934	57	100.00	KONEX			N	N	N	N		N	12470	10	2	0.08	12470	1	20.00	12470	12470	12470	14320	10600	12460	12470.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
27	20250225	150935	57	100.00	KONEX			N	N	N	N		N	12470	10	2	0.08	12470	1	20.00	12470	12470	12470	14320	10600	12460	12470.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
28	20250225	140933	57	100.00	KONEX			N	N	N	N		N	12470	10	2	0.08	12470	1	20.00	12470	12470	12470	14320	10600	12460	12470.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
29	20250225	130939	57	100.00	KONEX			N	N	N	N		N	12470	10	2	0.08	12470	1	20.00	12470	12470	12470	14320	10600	12460	12470.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	298	-8.65	38.97	12	0.00	-1441.00	320.00	15000	20240216	-16.87	6000	20240610	107.83	13490	-7.56	20250207	9090	37.18	20250102	15000	-16.87	20240226	6000	107.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
30	20250225	120935	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
31	20250225	110934	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
32	20250225	100932	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
33	20250225	090939	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13100	12780	12140	11820	11180	12940	11980	12	1860	500	7470	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
34	20250224	160927	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
35	20250224	150926	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
36	20250224	140925	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
37	20250224	130928	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
38	20250224	120924	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
39	20250224	110921	57	100.00	KONEX			N	N	N	N		N	12460	-40	5	-0.32	59960	5	166.67	11500	12460	11500	14370	10630	12500	11992.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	297	-8.65	38.94	12	0.00	-1441.00	320.00	15000	20240216	-16.93	6000	20240610	107.67	13490	-7.64	20250207	9090	37.07	20250102	15000	-16.93	20240226	6000	107.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
40	20250224	100922	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	23500	2	66.67	11500	12000	11500	14370	10630	12500	11750.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	-11.05	20250207	9090	32.01	20250102	15000	-20.00	20240226	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
41	20250224	090929	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240226	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
42	20250221	160920	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	37000	3	150.00	12500	12500	12000	14350	10610	12480	12333.33	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240226	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
43	20250221	150924	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	37000	3	150.00	12500	12500	12000	14350	10610	12480	12333.33	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240226	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
44	20250221	140923	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	37000	3	150.00	12500	12500	12000	14350	10610	12480	12333.33	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240226	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
45	20250221	130922	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	12500	1	50.00	12500	12500	12500	14350	10610	12480	12500.00	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240226	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
46	20250221	120923	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240226	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
47	20250221	110919	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240226	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
48	20250221	100920	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240226	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
49	20250221	090923	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12800	12640	12320	12160	11840	12720	12240	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240226	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
50	20250220	160917	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	24480	2	100.00	12000	12480	12000	14360	10620	12490	12240.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240220	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
51	20250220	150919	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
52	20250220	140920	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
53	20250220	130916	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
54	20250220	120918	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
55	20250220	110917	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
56	20250220	100917	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
57	20250220	090921	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
58	20250219	160913	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	23990	2	0.00	11500	12490	11500	14360	10620	12490	11995.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
59	20250219	150916	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	23990	2	0.00	11500	12490	11500	14360	10620	12490	11995.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
60	20250219	140913	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
61	20250219	130914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
62	20250219	120912	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
63	20250219	110914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
64	20250219	100915	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
65	20250219	090915	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
66	20250218	160911	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
67	20250218	150913	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
68	20250218	140914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
69	20250218	130910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
70	20250218	120913	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
71	20250218	110910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
72	20250218	100910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
73	20250218	090914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
74	20250217	160910	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	13490	-7.41	20250207	9090	37.40	20250102	15000	-16.73	20240220	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
75	20250217	150909	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
76	20250217	140907	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
77	20250217	130911	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
78	20250217	120911	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
79	20250217	110910	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
80	20250217	100907	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
81	20250217	090910	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13486	12992	12496	12002	11506	12995	12005	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240220	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
82	20250214	160904	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	62390	5	50.00	12500	12990	12000	14350	10610	12480	12478.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
83	20250214	150903	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	62390	5	50.00	12500	12990	12000	14350	10610	12480	12478.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
84	20250214	140904	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	62390	5	50.00	12500	12990	12000	14350	10610	12480	12478.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
85	20250214	130907	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	62390	5	50.00	12500	12990	12000	14350	10610	12480	12478.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
86	20250214	120903	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	62390	5	50.00	12500	12990	12000	14350	10610	12480	12478.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
87	20250214	110900	57	100.00	KONEX			N	N	N	N		N	12990	510	2	4.09	25490	2	20.00	12500	12990	12500	14350	10610	12480	12745.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	13490	-3.71	20250207	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
88	20250214	100902	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
89	20250214	090906	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14146	13312	12656	11822	11166	12985	11495	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
90	20250213	160856	57	100.00	KONEX			N	N	N	N		N	12480	-20	5	-0.16	125470	10	1000.00	13000	13490	12000	14370	10630	12500	12547.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	0.00	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
91	20250213	150857	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	112990	9	900.00	13000	13490	12000	14370	10630	12500	12554.44	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	0.00	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
92	20250213	140855	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	112990	9	900.00	13000	13490	12000	14370	10630	12500	12554.44	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	0.00	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
93	20250213	130855	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	112990	9	900.00	13000	13490	12000	14370	10630	12500	12554.44	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	0.00	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
94	20250213	120855	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	50990	4	400.00	13000	13490	12000	14370	10630	12500	12747.50	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	322	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	13490	0.00	20250207	9090	48.40	20250102	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
95	20250213	110854	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	37500	3	300.00	13000	13000	12000	14370	10630	12500	12500.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	-11.05	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
96	20250213	100855	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
97	20250213	090851	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	12	1870	500	7500	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
98	20250212	160849	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	12500	1	0.00	12500	12500	12500	14350	10610	12480	12500.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
99	20250212	150846	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	12500	1	0.00	12500	12500	12500	14350	10610	12480	12500.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
100	20250212	140849	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	12500	1	0.00	12500	12500	12500	14350	10610	12480	12500.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	13490	-7.34	20250207	9090	37.51	20250102	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
101	20250212	130852	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
102	20250212	120847	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
103	20250212	110847	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
104	20250212	100841	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
105	20250212	090830	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
106	20250211	160851	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
107	20250211	150850	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
108	20250211	140851	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
109	20250211	130850	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
110	20250211	120848	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
111	20250211	110850	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
112	20250211	100851	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
113	20250211	090854	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
114	20250210	160845	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
115	20250210	150844	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
116	20250210	140843	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
117	20250210	130846	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
118	20250210	120842	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
119	20250210	110839	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
120	20250210	100839	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
121	20250210	090836	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	14773	13626	12343	11196	9913	14200	11770	12	1870	500	7480	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
122	20250207	160830	57	100.00	KONEX			N	N	N	N		N	12480	-510	5	-3.93	481640	41	585.71	12000	13490	11060	14930	11050	12990	11747.32	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
123	20250207	150831	57	100.00	KONEX			N	N	N	N		N	12480	-510	5	-3.93	481640	41	585.71	12000	13490	11060	14930	11050	12990	11747.32	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	298	-8.66	39.00	12	0.00	-1441.00	320.00	15000	20240216	-16.80	6000	20240610	108.00	13490	-7.49	20250207	9090	37.29	20250102	15000	-16.80	20240216	6000	108.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
124	20250207	140831	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	421660	36	514.29	12000	13490	11060	14930	11050	12990	11712.78	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	-11.05	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
125	20250207	130828	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	421660	36	514.29	12000	13490	11060	14930	11050	12990	11712.78	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	-11.05	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
126	20250207	120828	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	421660	36	514.29	12000	13490	11060	14930	11050	12990	11712.78	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	13490	-11.05	20250207	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
127	20250207	110826	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	331190	29	414.29	12000	12990	11060	14930	11050	12990	11420.34	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
128	20250207	100829	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	256700	23	328.57	12000	12000	11060	14930	11050	12990	11160.87	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
129	20250207	090835	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13650	13320	12660	12330	11670	13485	12495	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
130	20250206	160808	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	86490	7	0.00	12000	12990	12000	14930	11050	12990	12355.71	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
131	20250206	150813	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	36000	3	0.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
132	20250206	140813	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	36000	3	0.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
133	20250206	130809	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	36000	3	0.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
134	20250206	120807	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	36000	3	0.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
135	20250206	110802	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	0.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	287	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	6000	20240610	100.00	12990	-7.62	20250121	9090	32.01	20250102	15000	-20.00	20240216	6000	100.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
136	20250206	100803	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
137	20250206	090814	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
138	20250205	160800	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
139	20250205	150804	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
140	20250205	140802	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
141	20250205	130801	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
142	20250205	120805	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
143	20250205	110801	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
144	20250205	100810	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
145	20250205	090814	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	12	1940	500	7790	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
146	20250204	160743	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
147	20250204	150755	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
148	20250204	140754	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
149	20250204	130757	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
150	20250204	120804	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
151	20250204	110746	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
152	20250204	100752	57	100.00	KONEX			N	N	N	N		N	12990	500	2	4.00	25490	2	22.22	12500	12990	12500	14360	10620	12490	12745.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	310	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	12990	0.00	20250121	9090	42.90	20250102	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
153	20250204	090753	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13483	12986	11993	11496	10503	13235	11745	12	1870	500	7490	10	1	2387579	298	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	6000	20240610	108.17	12990	-3.85	20250121	9090	37.40	20250102	15000	-16.73	20240216	6000	108.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N