KissMeData/332190/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	161242	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
3	20250228	151247	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
4	20250228	141248	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
5	20250228	131240	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
6	20250228	121235	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
7	20250228	111239	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
8	20250228	101238	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
9	20250228	091242	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
10	20250227	161227	57	100.00	KONEX			N	N	N	N		N	2700	-150	5	-5.26	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
11	20250227	151229	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
12	20250227	141230	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
13	20250227	131229	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
14	20250227	121224	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
15	20250227	111235	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
16	20250227	101307	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
17	20250227	091322	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2956	2902	2796	2742	2636	2930	2770	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
18	20250226	161227	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	1003530	373	0.00	2690	2850	2690	3275	2425	2850	2690.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.03	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
19	20250226	151233	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	1003530	373	0.00	2690	2850	2690	3275	2425	2850	2690.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.03	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
20	20250226	141231	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	1003530	373	0.00	2690	2850	2690	3275	2425	2850	2690.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.03	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
21	20250226	131229	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	1003530	373	0.00	2690	2850	2690	3275	2425	2850	2690.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.03	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
22	20250226	121228	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	1003530	373	0.00	2690	2850	2690	3275	2425	2850	2690.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.03	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
23	20250226	111227	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
24	20250226	101224	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
25	20250226	091235	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
26	20250225	161219	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
27	20250225	151218	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
28	20250225	141217	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
29	20250225	131223	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
30	20250225	121220	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
31	20250225	111218	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
32	20250225	101216	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
33	20250225	091223	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
34	20250224	161208	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
35	20250224	151209	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
36	20250224	141206	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
37	20250224	131208	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
38	20250224	121205	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
39	20250224	111203	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
40	20250224	101202	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
41	20250224	091210	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	1	425	100	1710	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
42	20250221	161158	57	100.00	KONEX			N	N	N	N		N	2850	-160	5	-5.32	8550	3	100.00	2850	2850	2850	3460	2560	3010	2850.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	42	-5.04	-14.69	12	0.00	-566.00	-194.00	10500	20250114	-72.86	2135	20250205	33.49	10500	-72.86	20250114	2135	33.49	20250205	10500	-72.86	20250114	2135	33.49	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
43	20250221	151202	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
44	20250221	141204	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
45	20250221	131203	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
46	20250221	121203	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
47	20250221	111158	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
48	20250221	101202	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
49	20250221	091204	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
50	20250220	161152	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	9030	3	60.00	3010	3010	3010	3460	2560	3010	3010.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
51	20250220	151159	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
52	20250220	141158	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
53	20250220	131154	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
54	20250220	121156	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
55	20250220	111155	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
56	20250220	101156	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
57	20250220	091159	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	1	450	100	1800	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
58	20250219	161151	57	100.00	KONEX			N	N	N	N		N	3010	-80	5	-2.59	15050	5	33.33	3010	3010	3010	3550	2630	3090	3010.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	44	-5.32	-15.52	12	0.00	-566.00	-194.00	10500	20250114	-71.33	2135	20250205	40.98	10500	-71.33	20250114	2135	40.98	20250205	10500	-71.33	20250114	2135	40.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
59	20250219	151155	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
60	20250219	141150	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
61	20250219	131151	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
62	20250219	121151	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
63	20250219	111152	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
64	20250219	101152	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
65	20250219	091154	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
66	20250218	161146	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
67	20250218	151149	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
68	20250218	141150	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
69	20250218	131147	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
70	20250218	121150	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
71	20250218	111147	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	46350	15	500.00	3090	3090	3090	3550	2630	3090	3090.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
72	20250218	101147	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
73	20250218	091150	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	1	460	100	1850	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
74	20250217	161147	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	9270	3	300.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
75	20250217	151145	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	6180	2	200.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
76	20250217	141143	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	3090	1	100.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
77	20250217	131149	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	3090	1	100.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
78	20250217	121148	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	3090	1	100.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
79	20250217	111146	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	3090	1	100.00	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	46	-5.46	-15.93	12	0.00	-566.00	-194.00	10500	20250114	-70.57	2135	20250205	44.73	10500	-70.57	20250114	2135	44.73	20250205	10500	-70.57	20250114	2135	44.73	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
80	20250217	101143	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
81	20250217	091145	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	2995	2995	2995	2995	2995	2995	2995	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
82	20250214	161138	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2995	1	33.33	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
83	20250214	151137	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2995	1	33.33	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
84	20250214	141138	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2995	1	33.33	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
85	20250214	131141	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2995	1	33.33	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
86	20250214	121137	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2995	1	33.33	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.29	-15.44	12	0.00	-566.00	-194.00	10500	20250114	-71.48	2135	20250205	40.28	10500	-71.48	20250114	2135	40.28	20250205	10500	-71.48	20250114	2135	40.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
87	20250214	111133	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
88	20250214	101134	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
89	20250214	091139	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	1	445	100	1790	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
90	20250213	161128	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
91	20250213	151129	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
92	20250213	141126	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
93	20250213	131127	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
94	20250213	121125	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
95	20250213	111125	57	100.00	KONEX			N	N	N	N		N	2990	180	2	6.41	8970	3	0.90	2990	2990	2990	3230	2390	2810	2990.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	44	-5.28	-15.41	12	0.00	-566.00	-194.00	10500	20250114	-71.52	2135	20250205	40.05	10500	-71.52	20250114	2135	40.05	20250205	10500	-71.52	20250114	2135	40.05	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
96	20250213	101126	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.00	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
97	20250213	091120	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	3103	2956	2673	2526	2243	3030	2600	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.00	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
98	20250212	161118	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	940285	334	5.94	2390	2820	2390	3230	2390	2810	2815.22	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.02	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
99	20250212	151116	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	940285	334	5.94	2390	2820	2390	3230	2390	2810	2815.22	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.02	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
100	20250212	141118	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	940285	334	5.94	2390	2820	2390	3230	2390	2810	2815.22	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.02	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
101	20250212	131121	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	940285	334	5.94	2390	2820	2390	3230	2390	2810	2815.22	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.02	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
102	20250212	121117	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	681765	242	4.31	2390	2820	2390	3230	2390	2810	2817.21	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.02	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
103	20250212	111116	57	100.00	KONEX			N	N	N	N		N	2800	-10	5	-0.36	7990	3	0.05	2390	2800	2390	3230	2390	2810	2663.33	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	41	-4.95	-14.43	12	0.00	-566.00	-194.00	10500	20250114	-73.33	2135	20250205	31.15	10500	-73.33	20250114	2135	31.15	20250205	10500	-73.33	20250114	2135	31.15	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
104	20250212	101109	57	100.00	KONEX			N	N	N	N		N	2800	-10	5	-0.36	7990	3	0.05	2390	2800	2390	3230	2390	2810	2663.33	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	41	-4.95	-14.43	12	0.00	-566.00	-194.00	10500	20250114	-73.33	2135	20250205	31.15	10500	-73.33	20250114	2135	31.15	20250205	10500	-73.33	20250114	2135	31.15	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
105	20250212	091032	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2833	2821	2798	2786	2763	2827	2792	1	420	100	1680	5	1	1477839	42	-4.96	-14.48	12	0.00	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
106	20250211	161120	57	100.00	KONEX			N	N	N	N		N	2810	110	2	4.07	15778550	5620	112400.00	2780	2810	2775	3105	2295	2700	2807.57	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	42	-4.96	-14.48	12	0.38	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
107	20250211	151121	57	100.00	KONEX			N	N	N	N		N	2810	110	2	4.07	15778550	5620	112400.00	2780	2810	2775	3105	2295	2700	2807.57	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	42	-4.96	-14.48	12	0.38	-566.00	-194.00	10500	20250114	-73.24	2135	20250205	31.62	10500	-73.24	20250114	2135	31.62	20250205	10500	-73.24	20250114	2135	31.62	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
108	20250211	141120	57	100.00	KONEX			N	N	N	N		N	2775	75	2	2.78	24995	9	180.00	2780	2780	2775	3105	2295	2700	2777.22	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	41	-4.90	-14.30	12	0.00	-566.00	-194.00	10500	20250114	-73.57	2135	20250205	29.98	10500	-73.57	20250114	2135	29.98	20250205	10500	-73.57	20250114	2135	29.98	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
109	20250211	131120	57	100.00	KONEX			N	N	N	N		N	2780	80	2	2.96	11120	4	80.00	2780	2780	2780	3105	2295	2700	2780.00	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	41	-4.91	-14.33	12	0.00	-566.00	-194.00	10500	20250114	-73.52	2135	20250205	30.21	10500	-73.52	20250114	2135	30.21	20250205	10500	-73.52	20250114	2135	30.21	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
110	20250211	121118	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
111	20250211	111120	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
112	20250211	101119	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
113	20250211	091124	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3030	2865	2575	2410	2120	2720	2265	1	405	100	1620	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
114	20250210	161112	57	100.00	KONEX			N	N	N	N		N	2700	20	2	0.75	13165	5	166.67	2740	2740	2285	3080	2280	2680	2616.25	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.77	-13.92	12	0.00	-566.00	-194.00	10500	20250114	-74.29	2135	20250205	26.46	10500	-74.29	20250114	2135	26.46	20250205	10500	-74.29	20250114	2135	26.46	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
115	20250210	151112	57	100.00	KONEX			N	N	N	N		N	2740	60	2	2.24	7765	3	100.00	2740	2740	2285	3080	2280	2680	2588.33	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.84	-14.12	12	0.00	-566.00	-194.00	10500	20250114	-73.90	2135	20250205	28.34	10500	-73.90	20250114	2135	28.34	20250205	10500	-73.90	20250114	2135	28.34	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
116	20250210	141111	57	100.00	KONEX			N	N	N	N		N	2740	60	2	2.24	7765	3	100.00	2740	2740	2285	3080	2280	2680	2588.33	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.84	-14.12	12	0.00	-566.00	-194.00	10500	20250114	-73.90	2135	20250205	28.34	10500	-73.90	20250114	2135	28.34	20250205	10500	-73.90	20250114	2135	28.34	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
117	20250210	131114	57	100.00	KONEX			N	N	N	N		N	2740	60	2	2.24	7765	3	100.00	2740	2740	2285	3080	2280	2680	2588.33	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.84	-14.12	12	0.00	-566.00	-194.00	10500	20250114	-73.90	2135	20250205	28.34	10500	-73.90	20250114	2135	28.34	20250205	10500	-73.90	20250114	2135	28.34	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
118	20250210	121108	57	100.00	KONEX			N	N	N	N		N	2740	60	2	2.24	7765	3	100.00	2740	2740	2285	3080	2280	2680	2588.33	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.84	-14.12	12	0.00	-566.00	-194.00	10500	20250114	-73.90	2135	20250205	28.34	10500	-73.90	20250114	2135	28.34	20250205	10500	-73.90	20250114	2135	28.34	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
119	20250210	111105	57	100.00	KONEX			N	N	N	N		N	2740	60	2	2.24	7765	3	100.00	2740	2740	2285	3080	2280	2680	2588.33	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.84	-14.12	12	0.00	-566.00	-194.00	10500	20250114	-73.90	2135	20250205	28.34	10500	-73.90	20250114	2135	28.34	20250205	10500	-73.90	20250114	2135	28.34	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
120	20250210	101104	57	100.00	KONEX			N	N	N	N		N	2285	-395	5	-14.74	5025	2	66.67	2740	2740	2285	3080	2280	2680	2512.50	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	34	-4.04	-11.78	12	0.00	-566.00	-194.00	10500	20250114	-78.24	2135	20250205	7.03	10500	-78.24	20250114	2135	7.03	20250205	10500	-78.24	20250114	2135	7.03	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
121	20250210	091102	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2996	2837	2521	2362	2046	2917	2442	1	400	100	1600	5	1	1477839	40	-4.73	-13.81	12	0.00	-566.00	-194.00	10500	20250114	-74.48	2135	20250205	25.53	10500	-74.48	20250114	2135	25.53	20250205	10500	-74.48	20250114	2135	25.53	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
122	20250207	161051	57	100.00	KONEX			N	N	N	N		N	2680	95	2	3.68	7565	3	75.00	2205	2680	2205	2970	2200	2585	2521.67	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	40	-4.73	-13.81	12	0.00	-566.00	-194.00	10500	20250114	-74.48	2135	20250205	25.53	10500	-74.48	20250114	2135	25.53	20250205	10500	-74.48	20250114	2135	25.53	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
123	20250207	151053	57	100.00	KONEX			N	N	N	N		N	2680	95	2	3.68	4885	2	50.00	2205	2680	2205	2970	2200	2585	2442.50	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	40	-4.73	-13.81	12	0.00	-566.00	-194.00	10500	20250114	-74.48	2135	20250205	25.53	10500	-74.48	20250114	2135	25.53	20250205	10500	-74.48	20250114	2135	25.53	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
124	20250207	141053	57	100.00	KONEX			N	N	N	N		N	2680	95	2	3.68	4885	2	50.00	2205	2680	2205	2970	2200	2585	2442.50	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	40	-4.73	-13.81	12	0.00	-566.00	-194.00	10500	20250114	-74.48	2135	20250205	25.53	10500	-74.48	20250114	2135	25.53	20250205	10500	-74.48	20250114	2135	25.53	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
125	20250207	131051	57	100.00	KONEX			N	N	N	N		N	2680	95	2	3.68	4885	2	50.00	2205	2680	2205	2970	2200	2585	2442.50	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	40	-4.73	-13.81	12	0.00	-566.00	-194.00	10500	20250114	-74.48	2135	20250205	25.53	10500	-74.48	20250114	2135	25.53	20250205	10500	-74.48	20250114	2135	25.53	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
126	20250207	121049	57	100.00	KONEX			N	N	N	N		N	2205	-380	5	-14.70	2205	1	25.00	2205	2205	2205	2970	2200	2585	2205.00	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	33	-3.90	-11.37	12	0.00	-566.00	-194.00	10500	20250114	-79.00	2135	20250205	3.28	10500	-79.00	20250114	2135	3.28	20250205	10500	-79.00	20250114	2135	3.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
127	20250207	111048	57	100.00	KONEX			N	N	N	N		N	2205	-380	5	-14.70	2205	1	25.00	2205	2205	2205	2970	2200	2585	2205.00	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	33	-3.90	-11.37	12	0.00	-566.00	-194.00	10500	20250114	-79.00	2135	20250205	3.28	10500	-79.00	20250114	2135	3.28	20250205	10500	-79.00	20250114	2135	3.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
128	20250207	101053	57	100.00	KONEX			N	N	N	N		N	2205	-380	5	-14.70	2205	1	25.00	2205	2205	2205	2970	2200	2585	2205.00	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	33	-3.90	-11.37	12	0.00	-566.00	-194.00	10500	20250114	-79.00	2135	20250205	3.28	10500	-79.00	20250114	2135	3.28	20250205	10500	-79.00	20250114	2135	3.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
129	20250207	091059	57	100.00	KONEX			N	N	N	N		N	2205	-380	5	-14.70	2205	1	25.00	2205	2205	2205	2970	2200	2585	2205.00	0.00	0	0	2881	2732	2436	2287	1991	2807	2362	1	385	100	1550	5	1	1477839	33	-3.90	-11.37	12	0.00	-566.00	-194.00	10500	20250114	-79.00	2135	20250205	3.28	10500	-79.00	20250114	2135	3.28	20250205	10500	-79.00	20250114	2135	3.28	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
130	20250206	161025	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	9895	4	0.36	2140	2585	2140	2885	2135	2510	2473.75	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
131	20250206	151030	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	7310	3	0.27	2140	2585	2140	2885	2135	2510	2436.67	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
132	20250206	141029	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	4725	2	0.18	2140	2585	2140	2885	2135	2510	2362.50	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
133	20250206	131026	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	4725	2	0.18	2140	2585	2140	2885	2135	2510	2362.50	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
134	20250206	121023	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	4725	2	0.18	2140	2585	2140	2885	2135	2510	2362.50	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
135	20250206	111018	57	100.00	KONEX			N	N	N	N		N	2585	75	2	2.99	4725	2	0.18	2140	2585	2140	2885	2135	2510	2362.50	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	38	-4.57	-13.32	12	0.00	-566.00	-194.00	10500	20250114	-75.38	2135	20250205	21.08	10500	-75.38	20250114	2135	21.08	20250205	10500	-75.38	20250114	2135	21.08	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
136	20250206	101019	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2135	20250205	17.56	10500	-76.10	20250114	2135	17.56	20250205	10500	-76.10	20250114	2135	17.56	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
137	20250206	091031	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	2760	2635	2385	2260	2010	2697	2322	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2135	20250205	17.56	10500	-76.10	20250114	2135	17.56	20250205	10500	-76.10	20250114	2135	17.56	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
138	20250205	161014	57	100.00	KONEX	신저가		N	N	N	N		N	2510	0	3	0.00	2384845	1112	450.20	2250	2510	2135	2885	2135	2510	2144.64	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.08	-566.00	-194.00	10500	20250114	-76.10	2135	20250205	17.56	10500	-76.10	20250114	2135	17.56	20250205	10500	-76.10	20250114	2135	17.56	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
139	20250205	151018	57	100.00	KONEX	신저가		N	N	N	N		N	2135	-375	4	-14.94	2382335	1111	449.80	2250	2250	2135	2885	2135	2510	2144.32	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	32	-3.77	-11.01	12	0.08	-566.00	-194.00	10500	20250114	-79.67	2135	20250205	0.00	10500	-79.67	20250114	2135	0.00	20250205	10500	-79.67	20250114	2135	0.00	20250205	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
140	20250205	141018	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
141	20250205	131014	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
142	20250205	121020	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
143	20250205	111014	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
144	20250205	101025	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
145	20250205	091032	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	3016	2762	2636	2382	2256	2700	2320	1	375	100	1500	5	1	1477839	37	-4.43	-12.94	12	0.00	-566.00	-194.00	10500	20250114	-76.10	2510	20250203	0.00	10500	-76.10	20250114	2510	0.00	20250203	10500	-76.10	20250114	2510	0.00	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
146	20250204	160953	57	100.00	KONEX	신저가		N	N	N	N		N	2510	-440	4	-14.92	621320	247	475.00	2890	2890	2510	3390	2510	2950	2515.47	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	37	-4.43	-12.94	12	0.02	-566.00	-194.00	10500	20250114	-76.10	2510	20250204	0.00	10500	-76.10	20250114	2510	0.00	20250204	10500	-76.10	20250114	2510	0.00	20250204	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
147	20250204	151006	57	100.00	KONEX	신저가		N	N	N	N		N	2885	-65	5	-2.20	618810	246	473.08	2890	2890	2510	3390	2510	2950	2515.49	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	43	-5.10	-14.87	12	0.02	-566.00	-194.00	10500	20250114	-72.52	2510	20250204	14.94	10500	-72.52	20250114	2510	14.94	20250204	10500	-72.52	20250114	2510	14.94	20250204	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
148	20250204	141004	57	100.00	KONEX	신저가		N	N	N	N		N	2885	-65	5	-2.20	618810	246	473.08	2890	2890	2510	3390	2510	2950	2515.49	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	43	-5.10	-14.87	12	0.02	-566.00	-194.00	10500	20250114	-72.52	2510	20250204	14.94	10500	-72.52	20250114	2510	14.94	20250204	10500	-72.52	20250114	2510	14.94	20250204	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
149	20250204	131008	57	100.00	KONEX			N	N	N	N		N	2890	-60	5	-2.03	5780	2	3.85	2890	2890	2890	3390	2510	2950	2890.00	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	43	-5.11	-14.90	12	0.00	-566.00	-194.00	10500	20250114	-72.48	2510	20250203	15.14	10500	-72.48	20250114	2510	15.14	20250203	10500	-72.48	20250114	2510	15.14	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
150	20250204	121019	57	100.00	KONEX			N	N	N	N		N	2890	-60	5	-2.03	5780	2	3.85	2890	2890	2890	3390	2510	2950	2890.00	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	43	-5.11	-14.90	12	0.00	-566.00	-194.00	10500	20250114	-72.48	2510	20250203	15.14	10500	-72.48	20250114	2510	15.14	20250203	10500	-72.48	20250114	2510	15.14	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
151	20250204	110958	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	44	-5.21	-15.21	12	0.00	-566.00	-194.00	10500	20250114	-71.90	2510	20250203	17.53	10500	-71.90	20250114	2510	17.53	20250203	10500	-71.90	20250114	2510	17.53	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
152	20250204	101003	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	44	-5.21	-15.21	12	0.00	-566.00	-194.00	10500	20250114	-71.90	2510	20250203	17.53	10500	-71.90	20250114	2510	17.53	20250203	10500	-71.90	20250114	2510	17.53	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
153	20250204	091003	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	3243	3096	2803	2656	2363	3170	2730	1	440	100	1770	5	1	1477839	44	-5.21	-15.21	12	0.00	-566.00	-194.00	10500	20250114	-71.90	2510	20250203	17.53	10500	-71.90	20250114	2510	17.53	20250203	10500	-71.90	20250114	2510	17.53	20250203	0.00	N	332190	100	1 억		0	N	N	0	N	00	N