KissMeData/379390/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	20250227	161308	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20250227	151310	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20250227	141313	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20250227	131311	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20250227	121307	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20250227	111318	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20250227	101353	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20250227	091413	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20250226	161309	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	8000	1	7.14	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20250226	151315	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	8000	1	7.14	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20250226	141314	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	8000	1	7.14	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20250226	131311	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	8000	1	7.14	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20250226	121310	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20250226	111309	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20250226	101307	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20250226	091319	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	14	1170	500	5300	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20250225	161301	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-200	5	-2.50	108400	14	1400.00	7600	8000	7600	9200	6800	8000	7742.86	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20250225	151300	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-200	5	-2.50	92800	12	1200.00	7600	8000	7600	9200	6800	8000	7733.33	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20250225	141258	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-200	5	-2.50	92800	12	1200.00	7600	8000	7600	9200	6800	8000	7733.33	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20250225	131304	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-200	5	-2.50	92800	12	1200.00	7600	8000	7600	9200	6800	8000	7733.33	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7600	20250225	2.63	9600	-18.75	20250109	7600	2.63	20250225	10000	-22.00	20240621	7600	2.63	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20250225	121301	57	100.00	KONEX	신저가		N	N	N	N		N	8000	0	3	0.00	85000	11	1100.00	7600	8000	7600	9200	6800	8000	7727.27	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20250225	111259	57	100.00	KONEX	신저가		N	N	N	N		N	8000	0	3	0.00	85000	11	1100.00	7600	8000	7600	9200	6800	8000	7727.27	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7600	20250225	5.26	9600	-16.67	20250109	7600	5.26	20250225	10000	-20.00	20240621	7600	5.26	20250225	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20250225	101257	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20250225	091305	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20250224	161249	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20250224	151250	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20250224	141247	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20250224	131249	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20250224	121246	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20250224	111244	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20250224	101242	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	1.69	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20250224	091251	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	5440	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20250221	161238	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-200	5	-2.44	461000	59	163.89	7800	8000	7800	9430	6970	8200	7813.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20250221	151243	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-200	5	-2.44	461000	59	163.89	7800	8000	7800	9430	6970	8200	7813.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20250221	141244	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-200	5	-2.44	437000	56	155.56	7800	8000	7800	9430	6970	8200	7803.57	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20250221	131244	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-200	5	-2.44	437000	56	155.56	7800	8000	7800	9430	6970	8200	7803.57	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	7800	20250221	2.56	9600	-16.67	20250109	7800	2.56	20250221	10000	-20.00	20240621	7800	2.56	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20250221	121244	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-400	5	-4.88	429000	55	152.78	7800	7800	7800	9430	6970	8200	7800.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7800	20250221	0.00	9600	-18.75	20250109	7800	0.00	20250221	10000	-22.00	20240621	7800	0.00	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20250221	111239	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-400	5	-4.88	429000	55	152.78	7800	7800	7800	9430	6970	8200	7800.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7800	20250221	0.00	9600	-18.75	20250109	7800	0.00	20250221	10000	-22.00	20240621	7800	0.00	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20250221	101242	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-400	5	-4.88	429000	55	152.78	7800	7800	7800	9430	6970	8200	7800.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	222	23.56	1.96	12	0.00	331.00	3986.00	10000	20240621	-22.00	7800	20250221	0.00	9600	-18.75	20250109	7800	0.00	20250221	10000	-22.00	20240621	7800	0.00	20250221	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20250221	091245	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20250220	161232	57	100.00	KONEX	신저가		N	N	N	N		N	8200	0	3	0.00	288200	36	156.52	8000	8200	8000	9430	6970	8200	8005.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250220	2.50	9600	-14.58	20250109	8000	2.50	20250220	10000	-18.00	20240621	8000	2.50	20250220	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20250220	151239	57	100.00	KONEX	신저가		N	N	N	N		N	8200	0	3	0.00	288200	36	156.52	8000	8200	8000	9430	6970	8200	8005.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250220	2.50	9600	-14.58	20250109	8000	2.50	20250220	10000	-18.00	20240621	8000	2.50	20250220	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20250220	141238	57	100.00	KONEX	신저가		N	N	N	N		N	8200	0	3	0.00	288200	36	156.52	8000	8200	8000	9430	6970	8200	8005.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250220	2.50	9600	-14.58	20250109	8000	2.50	20250220	10000	-18.00	20240621	8000	2.50	20250220	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20250220	131235	57	100.00	KONEX	신저가		N	N	N	N		N	8200	0	3	0.00	288200	36	156.52	8000	8200	8000	9430	6970	8200	8005.56	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250220	2.50	9600	-14.58	20250109	8000	2.50	20250220	10000	-18.00	20240621	8000	2.50	20250220	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20250220	121237	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20250220	111236	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20250220	101237	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20250220	091239	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20250219	161231	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-200	5	-2.38	185000	23	0.00	8000	8200	8000	9660	7140	8400	8043.48	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20250219	151234	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-200	5	-2.38	152200	19	0.00	8000	8200	8000	9660	7140	8400	8010.53	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20250219	141230	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-200	5	-2.38	152200	19	0.00	8000	8200	8000	9660	7140	8400	8010.53	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20250219	131231	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-200	5	-2.38	152200	19	0.00	8000	8200	8000	9660	7140	8400	8010.53	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8000	20250219	2.50	9600	-14.58	20250109	8000	2.50	20250219	10000	-18.00	20240621	8000	2.50	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20250219	121231	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-400	5	-4.76	144000	18	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	227	24.17	2.01	12	0.00	331.00	3986.00	10000	20240621	-20.00	8000	20250219	0.00	9600	-16.67	20250109	8000	0.00	20250219	10000	-20.00	20240621	8000	0.00	20250219	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20250219	111232	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20250219	101232	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20250219	091234	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20250218	161226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20250218	151228	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20250218	141230	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20250218	131226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20250218	121229	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20250218	111226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20250218	101226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20250218	091231	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20250217	161226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20250217	151224	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20250217	141223	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20250217	131228	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20250217	121228	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20250217	111226	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20250217	101223	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20250217	091225	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250213	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20250214	161217	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	49400	6	600.00	8200	8400	8200	9430	6970	8200	8233.33	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250214	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20250214	151217	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	49400	6	600.00	8200	8400	8200	9430	6970	8200	8233.33	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250214	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20250214	141217	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	49400	6	600.00	8200	8400	8200	9430	6970	8200	8233.33	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250214	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20250214	131220	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	49400	6	600.00	8200	8400	8200	9430	6970	8200	8233.33	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8200	2.44	20250214	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20250214	121216	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	41000	5	500.00	8200	8200	8200	9430	6970	8200	8200.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8190	20240527	0.12	9600	-14.58	20250109	8200	0.00	20250214	10000	-18.00	20240621	8190	0.12	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20250214	111212	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	41000	5	500.00	8200	8200	8200	9430	6970	8200	8200.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8190	20240527	0.12	9600	-14.58	20250109	8200	0.00	20250214	10000	-18.00	20240621	8190	0.12	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20250214	101213	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8190	20240527	0.12	9600	-14.58	20250109	8200	0.00	20250213	10000	-18.00	20240621	8190	0.12	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20250214	091218	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	14	1230	500	5570	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8190	20240527	0.12	9600	-14.58	20250109	8200	0.00	20250213	10000	-18.00	20240621	8190	0.12	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20250213	161207	57	100.00	KONEX			N	N	N	N		N	8200	-350	5	-4.09	8200	1	0.00	8200	8200	8200	9830	7270	8550	8200.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	233	24.77	2.06	12	0.00	331.00	3986.00	10000	20240621	-18.00	8190	20240527	0.12	9600	-14.58	20250109	8200	0.00	20250213	10000	-18.00	20240621	8190	0.12	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20250213	151208	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20250213	141204	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20250213	131206	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20250213	121204	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20250213	111203	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20250213	101205	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20250213	091158	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8550	8550	8550	8550	8550	8550	8550	14	1280	500	5810	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20250212	161156	57	100.00	KONEX			N	N	N	N		N	8550	-50	5	-0.58	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	243	25.83	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.50	8190	20240527	4.40	9600	-10.94	20250109	8400	1.79	20250207	10000	-14.50	20240621	8190	4.40	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20250212	151154	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20250212	141156	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20250212	131159	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20250212	121154	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20250212	111153	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20250212	101147	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20250212	091111	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20250211	161159	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20250211	151159	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20250211	141158	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20250211	131158	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20250211	121157	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20250211	111158	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20250211	101156	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20250211	091203	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20250210	161149	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20250210	151150	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20250210	141149	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20250210	131152	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20250210	121146	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20250210	111142	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20250210	101141	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	33.33	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8400	2.38	20250207	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20250210	091140	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5710	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20250207	161128	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20250207	151130	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20250207	141130	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20250207	131128	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20250207	121126	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20250207	111124	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20250207	101129	57	100.00	KONEX			N	N	N	N		N	8400	-170	5	-1.98	25200	3	0.00	8400	8400	8400	9850	7290	8570	8400.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	10000	20240621	-16.00	8190	20240527	2.56	9600	-12.50	20250109	8400	0.00	20250207	10000	-16.00	20240621	8190	2.56	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20250207	091136	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	14	1280	500	5820	10	1	2841460	244	25.89	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.30	8190	20240527	4.64	9600	-10.73	20250109	8570	0.00	20250206	10000	-14.30	20240621	8190	4.64	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20250206	161059	57	100.00	KONEX			N	N	N	N		N	8570	-30	5	-0.35	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.89	2.15	12	0.00	331.00	3986.00	10000	20240621	-14.30	8190	20240527	4.64	9600	-10.73	20250109	8600	-0.35	20250205	10000	-14.30	20240621	8190	4.64	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20250206	151105	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20250206	141104	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20250206	131101	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20250206	121058	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20250206	111053	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20250206	101053	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20250206	091106	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5840	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20250205	161048	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20250205	151052	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20250205	141053	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20250205	131049	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20250205	121054	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20250205	111047	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	43000	5	0.00	8600	8600	8600	10350	7650	9000	8600.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	10000	20240621	-14.00	8190	20240527	5.01	9600	-10.42	20250109	8600	0.00	20250205	10000	-14.00	20240621	8190	5.01	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20250205	101058	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20250205	091108	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20250204	161025	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20250204	151040	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20250204	141038	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20250204	131041	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20250204	121053	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20250204	111033	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20250204	101036	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20250204	091036	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	14	1350	500	6120	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	10000	20240621	-10.00	8190	20240527	9.89	9600	-6.25	20250109	8690	3.57	20250108	10000	-10.00	20240621	8190	9.89	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N