KissMeData/076340/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	160707	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20250228	150710	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20250228	140711	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20250228	130708	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20250228	120705	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20250228	110706	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20250228	100705	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20250228	090708	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20250227	160701	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20250227	150659	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20250227	140702	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20250227	130701	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20250227	120658	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20250227	110704	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20250227	100723	57	100.00	KONEX			N	N	N	N		N	5330	10	2	0.19	26650	5	0.00	5330	5330	5330	6110	4530	5320	5330.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20250227	090724	57	100.00	KONEX			N	N	N	N		N	5320	0	3	0.00	0	0	0.00	0	0	0	6110	4530	5320	0.00	0.00	0	0	5320	5320	5320	5320	5320	5320	5320	24	790	500	3510	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.48	4800	20241024	10.83	5600	-5.00	20250124	5200	2.31	20250122	6400	-16.88	20240919	4800	10.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20250226	160700	57	100.00	KONEX			N	N	N	N		N	5320	10	2	0.19	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.48	4800	20241024	10.83	5600	-5.00	20250124	5200	2.31	20250122	6400	-16.88	20240919	4800	10.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20250226	150703	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20250226	140702	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20250226	130700	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20250226	120701	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20250226	110700	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20250226	100659	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20250226	090705	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	0.00	0	0	5310	5310	5310	5310	5310	5310	5310	24	790	500	3500	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	6690	20240220	-20.63	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20250225	160655	57	100.00	KONEX			N	N	N	N		N	5310	-280	5	-5.01	26550	5	23.81	5310	5310	5310	6420	4760	5590	5310.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20250225	150657	57	100.00	KONEX			N	N	N	N		N	5310	-280	5	-5.01	26550	5	23.81	5310	5310	5310	6420	4760	5590	5310.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20250225	140655	57	100.00	KONEX			N	N	N	N		N	5310	-280	5	-5.01	26550	5	23.81	5310	5310	5310	6420	4760	5590	5310.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20250225	130658	57	100.00	KONEX			N	N	N	N		N	5310	-280	5	-5.01	26550	5	23.81	5310	5310	5310	6420	4760	5590	5310.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20250225	120654	57	100.00	KONEX			N	N	N	N		N	5310	-280	5	-5.01	26550	5	23.81	5310	5310	5310	6420	4760	5590	5310.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4800	20241024	10.62	5600	-5.18	20250124	5200	2.12	20250122	6400	-17.03	20240919	4800	10.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20250225	110656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20250225	100654	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20250225	090659	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20250224	160651	57	100.00	KONEX			N	N	N	N		N	5590	240	2	4.49	112690	21	2.10	5350	5590	5350	6150	4550	5350	5366.19	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20250224	150650	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	107100	20	2.00	5350	5360	5350	6150	4550	5350	5355.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.98	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.56	4800	20241024	11.67	5600	-4.29	20250124	5200	3.08	20250122	6400	-16.25	20240919	4800	11.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20250224	140649	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	107100	20	2.00	5350	5360	5350	6150	4550	5350	5355.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.98	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.56	4800	20241024	11.67	5600	-4.29	20250124	5200	3.08	20250122	6400	-16.25	20240919	4800	11.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20250224	130652	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	107100	20	2.00	5350	5360	5350	6150	4550	5350	5355.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.98	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.56	4800	20241024	11.67	5600	-4.29	20250124	5200	3.08	20250122	6400	-16.25	20240919	4800	11.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20250224	120648	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	107100	20	2.00	5350	5360	5350	6150	4550	5350	5355.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.98	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.56	4800	20241024	11.67	5600	-4.29	20250124	5200	3.08	20250122	6400	-16.25	20240919	4800	11.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20250224	110646	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	107100	20	2.00	5350	5360	5350	6150	4550	5350	5355.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.98	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.56	4800	20241024	11.67	5600	-4.29	20250124	5200	3.08	20250122	6400	-16.25	20240919	4800	11.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20250224	100647	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	53500	10	1.00	5350	5350	5350	6150	4550	5350	5350.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20250224	090652	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	53500	10	1.00	5350	5350	5350	6150	4550	5350	5350.00	0.00	0	0	5350	5350	5350	5350	5350	5350	5350	24	800	500	3530	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20250221	160646	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20250221	150649	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20250221	140648	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20250221	130647	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20250221	120648	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20250221	110645	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20250221	100646	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350000	1000	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	6400	-16.41	20240919	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20250221	090648	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20250220	160643	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20250220	150645	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20250220	140645	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20250220	130643	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20250220	120643	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20250220	110644	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20250220	100642	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20250220	090647	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20250219	160642	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20250219	150643	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20250219	140640	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20250219	130641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20250219	120640	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20250219	110641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20250219	100641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20250219	090643	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20250218	160640	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6690	-16.44	20240220	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20250218	150640	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20250218	140641	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20250218	130638	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20250218	120640	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20250218	110639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20250218	100639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20250218	090640	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20250217	160639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20250217	150638	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20250217	140637	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20250217	130639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20250217	120639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20250217	110639	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20250217	100636	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20250217	090638	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5820	5710	5490	5380	5160	5765	5435	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	6690	-16.29	20240220	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20250214	160635	57	100.00	KONEX			N	N	N	N		N	5600	330	2	6.26	111000	21	700.00	5270	5600	5270	6060	4480	5270	5285.71	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20250214	150633	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	105400	20	666.67	5270	5270	5270	6060	4480	5270	5270.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20250214	140634	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	105400	20	666.67	5270	5270	5270	6060	4480	5270	5270.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20250214	130637	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	105400	20	666.67	5270	5270	5270	6060	4480	5270	5270.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20250214	120634	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	105400	20	666.67	5270	5270	5270	6060	4480	5270	5270.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20250214	110631	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	105400	20	666.67	5270	5270	5270	6060	4480	5270	5270.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20250214	100633	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6060	4480	5270	0.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20250214	090636	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6060	4480	5270	0.00	0.00	0	0	5296	5282	5276	5262	5256	5280	5260	24	790	500	3470	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20250213	160628	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20250213	150629	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20250213	140628	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20250213	130628	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20250213	120628	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20250213	110625	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20250213	100629	57	100.00	KONEX			N	N	N	N		N	5270	-320	5	-5.72	15840	3	150.00	5290	5290	5270	6420	4760	5590	5280.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.81	4800	20241024	9.79	5600	-5.89	20250124	5200	1.35	20250122	7200	-26.81	20240214	4800	9.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20250213	090625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5750	5670	5510	5430	5270	5710	5470	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20250212	160624	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	10940	2	0.00	5350	5590	5350	6420	4760	5590	5470.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20250212	150624	57	100.00	KONEX			N	N	N	N		N	5350	-240	5	-4.29	5350	1	0.00	5350	5350	5350	6420	4760	5590	5350.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.69	4800	20241024	11.46	5600	-4.46	20250124	5200	2.88	20250122	7200	-25.69	20240214	4800	11.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20250212	140624	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20250212	130626	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20250212	120624	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20250212	110622	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20250212	100623	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20250212	090627	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20250211	160625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20250211	150625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20250211	140625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20250211	130624	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20250211	120623	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20250211	110625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20250211	100625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20250211	090627	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20250210	160621	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20250210	150620	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20250210	140620	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20250210	130622	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20250210	120619	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20250210	110617	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20250210	100617	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	3354000	600	0.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20250210	090614	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20250207	160610	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20250207	150612	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20250207	140610	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20250207	130610	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20250207	120610	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20250207	110608	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20250207	100610	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20250207	090613	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20250206	160555	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20250206	150558	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20250206	140600	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20250206	130557	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20250206	120555	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20250206	110550	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20250206	100552	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20250206	090559	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20250205	160550	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20250205	150552	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20250205	140553	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20250205	130551	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20250205	120552	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20250205	110552	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20250205	100556	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20250205	090600	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5826	5712	5486	5372	5146	5770	5430	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20250204	160543	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	10860	2	0.00	5260	5600	5260	6440	4760	5600	5430.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20250204	150546	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	10860	2	0.00	5260	5600	5260	6440	4760	5600	5430.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	5600	0.00	20250124	5200	7.69	20250122	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20250204	140545	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20250204	130547	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20250204	120551	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20250204	110540	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20250204	100545	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20250204	090544	57	100.00	KONEX			N	N	N	N		N	5260	-340	5	-6.07	5260	1	0.00	5260	5260	5260	6440	4760	5600	5260.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3690	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	5600	-6.07	20250124	5200	1.15	20250122	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N