KissMeData/318660/price/prices-20250101.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	20250124	161200	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	99390	22	6.61	4695	4695	4400	5400	3995	4700	4517.73	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	101	23.01	6.72	12	0.00	204.00	699.00	6800	20241031	-30.96	1410	20240228	232.98	5000	-6.10	20250103	3900	20.38	20250123	6800	-30.96	20241031	1410	232.98	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20250124	151200	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	53295	12	3.60	4695	4695	4400	5400	3995	4700	4441.25	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	6800	20241031	-32.35	1410	20240228	226.24	5000	-8.00	20250103	3900	17.95	20250123	6800	-32.35	20241031	1410	226.24	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20250124	141158	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	48695	11	3.30	4695	4695	4400	5400	3995	4700	4426.82	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	3900	12.82	20250123	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20250124	131200	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	48695	11	3.30	4695	4695	4400	5400	3995	4700	4426.82	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	3900	12.82	20250123	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20250124	121156	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	4695	1	0.30	4695	4695	4695	5400	3995	4700	4695.00	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	101	23.01	6.72	12	0.00	204.00	699.00	6800	20241031	-30.96	1410	20240228	232.98	5000	-6.10	20250103	3900	20.38	20250123	6800	-30.96	20241031	1410	232.98	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20250124	111158	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	4695	1	0.30	4695	4695	4695	5400	3995	4700	4695.00	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	101	23.01	6.72	12	0.00	204.00	699.00	6800	20241031	-30.96	1410	20240228	232.98	5000	-6.10	20250103	3900	20.38	20250123	6800	-30.96	20241031	1410	232.98	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20250124	101154	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	5000	-6.00	20250103	3900	20.51	20250123	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20250124	091203	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5233	4966	4433	4166	3633	5100	4300	11	700	500	2820	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	5000	-6.00	20250103	3900	20.51	20250123	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20250123	161154	57	100.00	KONEX			N	N	N	N		N	4700	200	2	4.44	1379250	333	2561.54	4200	4700	3900	5170	3825	4500	4141.89	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.02	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	5000	-6.00	20250103	3900	20.51	20250123	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20250123	151151	57	100.00	KONEX			N	N	N	N		N	4700	200	2	4.44	1379250	333	2561.54	4200	4700	3900	5170	3825	4500	4141.89	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	101	23.04	6.72	12	0.02	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	5000	-6.00	20250103	3900	20.51	20250123	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20250123	141153	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	1332950	323	2484.62	4200	4600	3900	5170	3825	4500	4126.78	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	99	22.55	6.58	12	0.02	204.00	699.00	6800	20241031	-32.35	1410	20240228	226.24	5000	-8.00	20250103	3900	17.95	20250123	6800	-32.35	20241031	1410	226.24	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20250123	131151	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	1332950	323	2484.62	4200	4600	3900	5170	3825	4500	4126.78	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	99	22.55	6.58	12	0.02	204.00	699.00	6800	20241031	-32.35	1410	20240228	226.24	5000	-8.00	20250103	3900	17.95	20250123	6800	-32.35	20241031	1410	226.24	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20250123	121152	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	1251650	305	2346.15	4200	4500	3900	5170	3825	4500	4103.77	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	3900	15.38	20250123	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20250123	111142	57	100.00	KONEX			N	N	N	N		N	4100	-400	5	-8.89	890450	221	1700.00	4200	4200	3900	5170	3825	4500	4029.19	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	88	20.10	5.87	12	0.01	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	3900	5.13	20250123	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20250123	101150	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	4000	12.50	20250102	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20250123	091152	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	4000	12.50	20250102	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20250122	161142	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	57300	13	38.24	4400	4500	4400	5060	3740	4400	4407.69	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	4000	12.50	20250102	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20250122	151144	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	57300	13	38.24	4400	4500	4400	5060	3740	4400	4407.69	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	4000	12.50	20250102	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20250122	141142	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20250122	131143	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20250122	121142	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20250122	111144	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20250122	101143	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20250122	091145	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20250121	161135	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	144000	34	1700.00	4200	4400	4200	4945	3655	4300	4235.29	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20250121	151138	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	144000	34	1700.00	4200	4400	4200	4945	3655	4300	4235.29	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20250121	141138	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	144000	34	1700.00	4200	4400	4200	4945	3655	4300	4235.29	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20250121	131137	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20250121	121120	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20250121	111038	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20250121	101031	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20250121	091139	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20250120	161124	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20250120	151137	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20250120	141134	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20250120	131135	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20250120	121135	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20250120	111137	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	8600	2	0.75	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20250120	101135	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20250120	091137	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4446	4372	4226	4152	4006	4410	4190	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20250117	161131	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	1087500	266	108.57	4080	4300	4080	4930	3650	4290	4088.35	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20250117	151127	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	1087500	266	108.57	4080	4300	4080	4930	3650	4290	4088.35	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20250117	141136	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	1087500	266	108.57	4080	4300	4080	4930	3650	4290	4088.35	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20250117	131134	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	1087500	266	108.57	4080	4300	4080	4930	3650	4290	4088.35	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20250117	121136	57	100.00	KONEX			N	N	N	N		N	4090	-200	5	-4.66	1083200	265	108.16	4080	4090	4080	4930	3650	4290	4087.55	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	88	20.05	5.85	12	0.01	204.00	699.00	6800	20241031	-39.85	1410	20240228	190.07	5000	-18.20	20250103	4000	2.25	20250102	6800	-39.85	20241031	1410	190.07	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20250117	111137	57	100.00	KONEX			N	N	N	N		N	4090	-200	5	-4.66	1083200	265	108.16	4080	4090	4080	4930	3650	4290	4087.55	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	88	20.05	5.85	12	0.01	204.00	699.00	6800	20241031	-39.85	1410	20240228	190.07	5000	-18.20	20250103	4000	2.25	20250102	6800	-39.85	20241031	1410	190.07	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20250117	101136	57	100.00	KONEX			N	N	N	N		N	4090	-200	5	-4.66	1083200	265	108.16	4080	4090	4080	4930	3650	4290	4087.55	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	88	20.05	5.85	12	0.01	204.00	699.00	6800	20241031	-39.85	1410	20240228	190.07	5000	-18.20	20250103	4000	2.25	20250102	6800	-39.85	20241031	1410	190.07	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20250117	091136	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	11	640	500	2570	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20250116	161127	57	100.00	KONEX			N	N	N	N		N	4290	140	2	3.37	1004690	245	245.00	4100	4290	4100	4770	3530	4150	4100.78	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	92	21.03	6.14	12	0.01	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20250116	151032	57	100.00	KONEX			N	N	N	N		N	4290	140	2	3.37	1004690	245	245.00	4100	4290	4100	4770	3530	4150	4100.78	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	92	21.03	6.14	12	0.01	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20250116	141132	57	100.00	KONEX			N	N	N	N		N	4290	140	2	3.37	1004690	245	245.00	4100	4290	4100	4770	3530	4150	4100.78	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	92	21.03	6.14	12	0.01	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20250116	131132	57	100.00	KONEX			N	N	N	N		N	4290	140	2	3.37	1004690	245	245.00	4100	4290	4100	4770	3530	4150	4100.78	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	92	21.03	6.14	12	0.01	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20250116	121131	57	100.00	KONEX			N	N	N	N		N	4290	140	2	3.37	1004690	245	245.00	4100	4290	4100	4770	3530	4150	4100.78	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	92	21.03	6.14	12	0.01	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20250116	111132	57	100.00	KONEX			N	N	N	N		N	4100	-50	5	-1.20	504300	123	123.00	4100	4100	4100	4770	3530	4150	4100.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	88	20.10	5.87	12	0.01	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20250116	101134	57	100.00	KONEX			N	N	N	N		N	4100	-50	5	-1.20	323900	79	79.00	4100	4100	4100	4770	3530	4150	4100.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20250116	091136	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	11	620	500	2490	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20250115	161129	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	415000	100	153.85	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20250115	151129	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	415000	100	153.85	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20250115	141124	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	415000	100	153.85	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20250115	131132	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	415000	100	153.85	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20250115	121116	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	415000	100	153.85	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	89	20.34	5.94	12	0.00	204.00	699.00	6800	20241031	-38.97	1410	20240228	194.33	5000	-17.00	20250103	4000	3.75	20250102	6800	-38.97	20241031	1410	194.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20250115	111128	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20250115	101129	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20250115	091134	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	11	630	500	2520	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20250114	161109	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	273000	65	722.22	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20250114	151127	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	273000	65	722.22	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20250114	141123	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	273000	65	722.22	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20250114	131123	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	273000	65	722.22	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20250114	121118	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	273000	65	722.22	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20250114	111117	57	100.00	KONEX			N	N	N	N		N	4200	-40	5	-0.94	12600	3	33.33	4200	4200	4200	4875	3605	4240	4200.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20250114	101117	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	91	20.78	6.07	12	0.00	204.00	699.00	6800	20241031	-37.65	1410	20240228	200.71	5000	-15.20	20250103	4000	6.00	20250102	6800	-37.65	20241031	1410	200.71	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20250114	091121	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4400	4320	4160	4080	3920	4360	4120	11	635	500	2540	5	1	2152101	91	20.78	6.07	12	0.00	204.00	699.00	6800	20241031	-37.65	1410	20240228	200.71	5000	-15.20	20250103	4000	6.00	20250102	6800	-37.65	20241031	1410	200.71	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20250113	161105	57	100.00	KONEX			N	N	N	N		N	4240	-60	5	-1.40	37040	9	300.00	4000	4240	4000	4945	3655	4300	4115.56	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	91	20.78	6.07	12	0.00	204.00	699.00	6800	20241031	-37.65	1410	20240228	200.71	5000	-15.20	20250103	4000	6.00	20250113	6800	-37.65	20241031	1410	200.71	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20250113	151112	57	100.00	KONEX			N	N	N	N		N	4240	-60	5	-1.40	37040	9	300.00	4000	4240	4000	4945	3655	4300	4115.56	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	91	20.78	6.07	12	0.00	204.00	699.00	6800	20241031	-37.65	1410	20240228	200.71	5000	-15.20	20250103	4000	6.00	20250113	6800	-37.65	20241031	1410	200.71	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20250113	141047	57	100.00	KONEX			N	N	N	N		N	4240	-60	5	-1.40	37040	9	300.00	4000	4240	4000	4945	3655	4300	4115.56	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	91	20.78	6.07	12	0.00	204.00	699.00	6800	20241031	-37.65	1410	20240228	200.71	5000	-15.20	20250103	4000	6.00	20250113	6800	-37.65	20241031	1410	200.71	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20250113	131054	57	100.00	KONEX			N	N	N	N		N	4000	-300	5	-6.98	16000	4	133.33	4000	4000	4000	4945	3655	4300	4000.00	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20240228	183.69	5000	-20.00	20250103	4000	0.00	20250113	6800	-41.18	20241031	1410	183.69	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20250113	121059	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20250113	111056	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20250113	101056	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20250113	091103	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20250110	161036	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20250110	151044	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20250110	141051	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20250110	131051	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20250110	121053	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20250110	111050	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20250110	101047	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	12600	3	27.27	4000	4300	4000	4930	3650	4290	4200.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250110	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20250110	091053	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4303	4296	4293	4286	4283	4295	4285	11	640	500	2570	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20250109	161040	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20250109	151037	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20250109	141044	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20250109	131043	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20250109	121044	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20250109	111048	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20250109	101045	57	100.00	KONEX			N	N	N	N		N	4290	190	2	4.63	47200	11	91.67	4300	4300	4290	4715	3485	4100	4290.91	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	92	21.03	6.14	12	0.00	204.00	699.00	6800	20241031	-36.91	1410	20240228	204.26	5000	-14.20	20250103	4000	7.25	20250102	6800	-36.91	20241031	1410	204.26	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20250109	091050	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	8.33	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4420	4260	4180	4020	3940	4220	3980	11	615	500	2460	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20240228	204.96	5000	-14.00	20250103	4000	7.50	20250102	6800	-36.76	20241031	1410	204.96	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20250108	161034	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20250108	151039	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20250108	141042	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20250108	131040	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20250108	121037	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20250108	111039	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	49440	12	36.36	4340	4340	4100	4830	3570	4200	4120.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20240228	190.78	5000	-18.00	20250103	4000	2.50	20250102	6800	-39.71	20241031	1410	190.78	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20250108	101039	57	100.00	KONEX			N	N	N	N		N	4340	140	2	3.33	4340	1	3.03	4340	4340	4340	4830	3570	4200	4340.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	93	21.27	6.21	12	0.00	204.00	699.00	6800	20241031	-36.18	1410	20240228	207.80	5000	-13.20	20250103	4000	8.50	20250102	6800	-36.18	20241031	1410	207.80	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20250108	091039	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4666	4432	4266	4032	3866	4550	4150	11	630	500	2520	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20250107	161029	57	100.00	KONEX			N	N	N	N		N	4200	-190	5	-4.33	141050	33	412.50	4100	4500	4100	5040	3735	4390	4274.24	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20250107	151032	57	100.00	KONEX			N	N	N	N		N	4200	-190	5	-4.33	141050	33	412.50	4100	4500	4100	5040	3735	4390	4274.24	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20250107	141030	57	100.00	KONEX			N	N	N	N		N	4200	-190	5	-4.33	141050	33	412.50	4100	4500	4100	5040	3735	4390	4274.24	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20250107	131030	57	100.00	KONEX			N	N	N	N		N	4200	-190	5	-4.33	141050	33	412.50	4100	4500	4100	5040	3735	4390	4274.24	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	6800	20241031	-38.24	1410	20240228	197.87	5000	-16.00	20250103	4000	5.00	20250102	6800	-38.24	20241031	1410	197.87	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20250107	121031	57	100.00	KONEX			N	N	N	N		N	4400	10	2	0.23	57000	13	162.50	4100	4500	4100	5040	3735	4390	4384.62	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20250107	111026	57	100.00	KONEX			N	N	N	N		N	4400	10	2	0.23	57000	13	162.50	4100	4500	4100	5040	3735	4390	4384.62	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20250107	101031	57	100.00	KONEX			N	N	N	N		N	4400	10	2	0.23	57000	13	162.50	4100	4500	4100	5040	3735	4390	4384.62	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	5000	-12.00	20250103	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20250107	091035	57	100.00	KONEX			N	N	N	N		N	4500	110	2	2.51	52600	12	150.00	4100	4500	4100	5040	3735	4390	4383.33	0.00	0	0	4543	4466	4313	4236	4083	4505	4275	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20240228	219.15	5000	-10.00	20250103	4000	12.50	20250102	6800	-33.82	20241031	1410	219.15	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20250106	161019	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20250106	151017	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20250106	141019	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20250106	131007	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20250106	121015	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20250106	111012	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	34890	8	0.25	4160	4390	4160	4780	3540	4160	4361.25	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20250106	101009	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	8550	2	0.06	4160	4390	4160	4780	3540	4160	4275.00	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20250106	091009	57	100.00	KONEX			N	N	N	N		N	4390	230	2	5.53	8550	2	0.06	4160	4390	4160	4780	3540	4160	4275.00	0.00	0	0	5376	4767	4391	3782	3406	4580	3595	11	620	500	2490	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20240228	211.35	5000	-12.20	20250103	4000	9.75	20250102	6800	-35.44	20241031	1410	211.35	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20250103	161005	57	100.00	KONEX			N	N	N	N		N	4160	-540	5	-11.49	13575915	3245	7054.35	4200	5000	4015	5400	3995	4700	4183.73	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	90	20.39	5.95	12	0.15	204.00	699.00	6800	20241031	-38.82	1410	20240228	195.04	5000	-16.80	20250103	4000	4.00	20250102	6800	-38.82	20241031	1410	195.04	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20250103	151007	57	100.00	KONEX			N	N	N	N		N	4185	-515	5	-10.96	12226695	2922	6352.17	4200	5000	4015	5400	3995	4700	4184.36	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	90	20.51	5.99	12	0.14	204.00	699.00	6800	20241031	-38.46	1410	20240228	196.81	5000	-16.30	20250103	4000	4.62	20250102	6800	-38.46	20241031	1410	196.81	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20250103	141008	57	100.00	KONEX			N	N	N	N		N	4295	-405	5	-8.62	11829120	2827	6145.65	4200	5000	4015	5400	3995	4700	4184.34	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	92	21.05	6.14	12	0.13	204.00	699.00	6800	20241031	-36.84	1410	20240228	204.61	5000	-14.10	20250103	4000	7.37	20250102	6800	-36.84	20241031	1410	204.61	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20250103	131008	57	100.00	KONEX			N	N	N	N		N	4295	-405	5	-8.62	11829120	2827	6145.65	4200	5000	4015	5400	3995	4700	4184.34	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	92	21.05	6.14	12	0.13	204.00	699.00	6800	20241031	-36.84	1410	20240228	204.61	5000	-14.10	20250103	4000	7.37	20250102	6800	-36.84	20241031	1410	204.61	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20250103	121007	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	2328800	552	1200.00	4200	4400	4200	5400	3995	4700	4218.84	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	95	21.57	6.29	12	0.03	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	4700	-6.38	20250102	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20250103	111007	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	2328800	552	1200.00	4200	4400	4200	5400	3995	4700	4218.84	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	95	21.57	6.29	12	0.03	204.00	699.00	6800	20241031	-35.29	1410	20240228	212.06	4700	-6.38	20250102	4000	10.00	20250102	6800	-35.29	20241031	1410	212.06	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20250103	101006	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20250103	091007	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	11	700	500	2820	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20240228	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20250102	160956	57	100.00	KONEX			N	N	N	N		N	4700	140	2	3.07	198700	46	7.41	4200	4700	4000	5240	3880	4560	4319.57	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20250102	150958	57	100.00	KONEX			N	N	N	N		N	4700	140	2	3.07	198700	46	7.41	4200	4700	4000	5240	3880	4560	4319.57	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20250102	140954	57	100.00	KONEX			N	N	N	N		N	4700	140	2	3.07	198700	46	7.41	4200	4700	4000	5240	3880	4560	4319.57	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20250102	130959	57	100.00	KONEX			N	N	N	N		N	4700	140	2	3.07	198700	46	7.41	4200	4700	4000	5240	3880	4560	4319.57	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6800	20241031	-30.88	1410	20231221	233.33	4700	0.00	20250102	4000	17.50	20250102	6800	-30.88	20241031	1410	233.33	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20250102	120955	57	100.00	KONEX			N	N	N	N		N	4560	0	3	0.00	0	0	0.00	0	0	0	5240	3880	4560	0.00	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	0	0.00	0	0	0.00	0	6800	-32.94	20241031	1410	223.40	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20250102	110947	57	100.00	KONEX			N	N	N	N		N	4560	0	3	0.00	0	0	0.00	0	0	0	5240	3880	4560	0.00	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	0	0.00	0	0	0.00	0	6800	-32.94	20241031	1410	223.40	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20250102	100954	57	100.00	KONEX			N	N	N	N		N	4560	0	3	0.00	0	0	0.00	0	0	0	5240	3880	4560	0.00	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	0	0.00	0	0	0.00	0	6800	-32.94	20241031	1410	223.40	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20250102	090944	57	100.00	KONEX			N	N	N	N		N	4560	0	3	0.00	0	0	0.00	0	0	0	5240	3880	4560	0.00	0.00	0	0	4780	4670	4485	4375	4190	4725	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	0	0.00	0	0	0.00	0	6800	-32.94	20241031	1410	223.40	20240228	0.00	N	318660	500	10 억		0	N	N	0	N	00	N