KissMeData/351020/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161258	57	100.00	KONEX	신고가		N	N	N	N		N	8050	100	2	1.26	1560100	202	100.00	7720	8050	7720	9140	6760	7950	7723.27	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	167	22.49	4.44	12	0.01	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
3	20250228	151303	57	100.00	KONEX	신고가		N	N	N	N		N	8050	100	2	1.26	1560100	202	100.00	7720	8050	7720	9140	6760	7950	7723.27	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	167	22.49	4.44	12	0.01	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
4	20250228	141304	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
5	20250228	131256	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
6	20250228	121251	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
7	20250228	111255	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
8	20250228	101254	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
9	20250228	091258	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
10	20250227	161242	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	1559900	202	100.00	7720	7950	7720	9140	6760	7950	7722.28	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
11	20250227	151244	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	1559900	202	100.00	7720	7950	7720	9140	6760	7950	7722.28	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
12	20250227	141246	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
13	20250227	131244	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
14	20250227	121240	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
15	20250227	111251	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
16	20250227	101324	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
17	20250227	091339	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8103	8026	7873	7796	7643	8065	7835	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
18	20250226	161243	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	1559900	202	100.00	7720	7950	7720	9140	6760	7950	7722.28	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
19	20250226	151249	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	1559900	202	100.00	7720	7950	7720	9140	6760	7950	7722.28	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
20	20250226	141247	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
21	20250226	131244	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
22	20250226	121244	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
23	20250226	111243	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
24	20250226	101240	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
25	20250226	091251	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8070	8010	7890	7830	7710	8040	7860	3	1190	100	4920	10	1	2075000	165	22.21	4.38	12	0.00	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
26	20250225	161234	57	100.00	KONEX			N	N	N	N		N	7950	-50	5	-0.62	1569900	202	100.00	7770	7950	7770	9200	6800	8000	7771.78	0.00	0	0	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
27	20250225	151234	57	100.00	KONEX			N	N	N	N		N	7950	-50	5	-0.62	1569900	202	100.00	7770	7950	7770	9200	6800	8000	7771.78	0.00	0	0	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	165	22.21	4.38	12	0.01	358.00	1814.00	8000	20250220	-0.62	4250	20240830	87.06	8000	-0.62	20250220	6400	24.22	20250122	8000	-0.62	20250220	4250	87.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
28	20250225	141232	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
29	20250225	131239	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
30	20250225	121236	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
31	20250225	111233	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
32	20250225	101231	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
33	20250225	091239	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
34	20250224	161223	57	100.00	KONEX	신고가		N	N	N	N		N	8000	0	3	0.00	1570000	202	100.00	7770	8000	7770	9200	6800	8000	7772.28	0.00	0	0	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
35	20250224	151224	57	100.00	KONEX	신고가		N	N	N	N		N	8000	0	3	0.00	1570000	202	100.00	7770	8000	7770	9200	6800	8000	7772.28	0.00	0	0	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
36	20250224	141221	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
37	20250224	131223	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
38	20250224	121220	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
39	20250224	111218	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
40	20250224	101217	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
41	20250224	091225	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	8153	8076	7923	7846	7693	8115	7885	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
42	20250221	161213	57	100.00	KONEX	신고가		N	N	N	N		N	8000	0	3	0.00	1570000	202	100.00	7770	8000	7770	9200	6800	8000	7772.28	0.00	0	0	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
43	20250221	151218	57	100.00	KONEX	신고가		N	N	N	N		N	8000	0	3	0.00	1570000	202	100.00	7770	8000	7770	9200	6800	8000	7772.28	0.00	0	0	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
44	20250221	141219	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
45	20250221	131218	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
46	20250221	121218	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
47	20250221	111213	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
48	20250221	101217	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
49	20250221	091219	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	8220	8110	7890	7780	7560	8165	7835	3	1200	100	4960	10	1	2075000	166	22.35	4.41	12	0.00	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
50	20250220	161207	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	1550000	202	100.00	7670	8000	7670	9080	6720	7900	7673.27	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
51	20250220	151214	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	1550000	202	100.00	7670	8000	7670	9080	6720	7900	7673.27	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	166	22.35	4.41	12	0.01	358.00	1814.00	8000	20250220	0.00	4250	20240830	88.24	8000	0.00	20250220	6400	25.00	20250122	8000	0.00	20250220	4250	88.24	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
52	20250220	141213	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
53	20250220	131209	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
54	20250220	121211	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
55	20250220	111210	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
56	20250220	101212	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
57	20250220	091214	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8053	7976	7823	7746	7593	8015	7785	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
58	20250219	161206	57	100.00	KONEX	신고가		N	N	N	N		N	7900	0	3	0.00	1549800	202	100.00	7670	7900	7670	9080	6720	7900	7672.28	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.01	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
59	20250219	151210	57	100.00	KONEX	신고가		N	N	N	N		N	7900	0	3	0.00	1549800	202	100.00	7670	7900	7670	9080	6720	7900	7672.28	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.01	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
60	20250219	141205	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
61	20250219	131206	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
62	20250219	121206	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
63	20250219	111207	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
64	20250219	101207	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
65	20250219	091208	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8113	8006	7793	7686	7473	8060	7740	3	1180	100	4890	10	1	2075000	164	22.07	4.36	12	0.00	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
66	20250218	161201	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	1531800	202	100.00	7580	7900	7580	8970	6630	7800	7583.17	0.00	0	0	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	164	22.07	4.36	12	0.01	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
67	20250218	151203	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	1531800	202	100.00	7580	7900	7580	8970	6630	7800	7583.17	0.00	0	0	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	164	22.07	4.36	12	0.01	358.00	1814.00	7900	20250218	0.00	4250	20240830	85.88	7900	0.00	20250218	6400	23.44	20250122	7900	0.00	20250218	4250	85.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
68	20250218	141205	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
69	20250218	131202	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
70	20250218	121204	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
71	20250218	111201	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
72	20250218	101201	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
73	20250218	091205	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	8080	7940	7660	7520	7240	8010	7590	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
74	20250217	161201	57	100.00	KONEX	신고가		N	N	N	N		N	7800	200	2	2.63	1491600	202	100.00	7380	7800	7380	8740	6460	7600	7384.16	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	162	21.79	4.30	12	0.01	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
75	20250217	151200	57	100.00	KONEX	신고가		N	N	N	N		N	7800	200	2	2.63	1491600	202	100.00	7380	7800	7380	8740	6460	7600	7384.16	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	162	21.79	4.30	12	0.01	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
76	20250217	141157	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
77	20250217	131203	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
78	20250217	121202	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
79	20250217	111201	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
80	20250217	101158	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
81	20250217	091200	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7613	7606	7593	7586	7573	7610	7590	3	1140	100	4710	10	1	2075000	158	21.23	4.19	12	0.00	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
82	20250214	161152	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	1531200	202	100.00	7580	7600	7580	8970	6630	7800	7580.20	0.00	0	0	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	158	21.23	4.19	12	0.01	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
83	20250214	151152	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	1531200	202	100.00	7580	7600	7580	8970	6630	7800	7580.20	0.00	0	0	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	158	21.23	4.19	12	0.01	358.00	1814.00	7800	20250213	-2.56	4250	20240830	78.82	7800	-2.56	20250213	6400	18.75	20250122	7800	-2.56	20250213	4250	78.82	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
84	20250214	141152	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
85	20250214	131155	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
86	20250214	121152	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
87	20250214	111148	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
88	20250214	101149	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
89	20250214	091153	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	7960	7880	7720	7640	7480	7920	7680	3	1170	100	4830	10	1	2075000	162	21.79	4.30	12	0.00	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
90	20250213	161143	57	100.00	KONEX	신고가		N	N	N	N		N	7800	20	2	0.26	1527600	202	0.00	7560	7800	7560	8940	6620	7780	7562.38	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	162	21.79	4.30	12	0.01	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
91	20250213	151144	57	100.00	KONEX	신고가		N	N	N	N		N	7800	20	2	0.26	1527600	202	0.00	7560	7800	7560	8940	6620	7780	7562.38	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	162	21.79	4.30	12	0.01	358.00	1814.00	7800	20250213	0.00	4250	20240830	83.53	7800	0.00	20250213	6400	21.88	20250122	7800	0.00	20250213	4250	83.53	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
92	20250213	141140	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
93	20250213	131141	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
94	20250213	121140	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
95	20250213	111139	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
96	20250213	101140	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
97	20250213	091134	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
98	20250212	161132	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
99	20250212	151130	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
100	20250212	141132	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
101	20250212	131135	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
102	20250212	121131	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
103	20250212	111129	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
104	20250212	101124	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
105	20250212	091047	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7780	7780	7780	7780	7780	7780	7780	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
106	20250211	161134	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
107	20250211	151135	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
108	20250211	141133	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
109	20250211	131134	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
110	20250211	121133	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
111	20250211	111134	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
112	20250211	101133	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
113	20250211	091139	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	8073	7926	7633	7486	7193	8000	7560	3	1160	100	4820	10	1	2075000	161	21.73	4.29	12	0.00	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
114	20250210	161126	57	100.00	KONEX	신고가		N	N	N	N		N	7780	220	2	2.91	1483560	202	100.00	7340	7780	7340	8690	6430	7560	7344.36	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	161	21.73	4.29	12	0.01	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
115	20250210	151126	57	100.00	KONEX	신고가		N	N	N	N		N	7780	220	2	2.91	1483560	202	100.00	7340	7780	7340	8690	6430	7560	7344.36	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	161	21.73	4.29	12	0.01	358.00	1814.00	7780	20250210	0.00	4250	20240830	83.06	7780	0.00	20250210	6400	21.56	20250122	7780	0.00	20250210	4250	83.06	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
116	20250210	141125	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
117	20250210	131128	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
118	20250210	121122	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
119	20250210	111119	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
120	20250210	101118	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
121	20250210	091116	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7840	7700	7420	7280	7000	7770	7350	3	1130	100	4680	10	1	2075000	157	21.12	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
122	20250207	161105	57	100.00	KONEX			N	N	N	N		N	7560	210	2	2.86	1443120	202	0.00	7140	7560	7140	8450	6250	7350	7144.16	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	157	21.12	4.17	12	0.01	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
123	20250207	151107	57	100.00	KONEX			N	N	N	N		N	7560	210	2	2.86	1443120	202	0.00	7140	7560	7140	8450	6250	7350	7144.16	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	157	21.12	4.17	12	0.01	358.00	1814.00	7700	20240920	-1.82	4250	20240830	77.88	7570	-0.13	20250204	6400	18.12	20250122	7700	-1.82	20240920	4250	77.88	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
124	20250207	141107	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
125	20250207	131105	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
126	20250207	121103	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
127	20250207	111101	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
128	20250207	101106	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
129	20250207	091112	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
130	20250206	161038	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
131	20250206	151043	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
132	20250206	141042	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
133	20250206	131039	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
134	20250206	121036	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
135	20250206	111031	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
136	20250206	101032	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
137	20250206	091044	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	3	1100	100	4550	10	1	2075000	153	20.53	4.05	12	0.00	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
138	20250205	161027	57	100.00	KONEX			N	N	N	N		N	7350	-220	5	-2.91	1470000	200	99.01	7350	7350	7350	8700	6440	7570	7350.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	153	20.53	4.05	12	0.01	358.00	1814.00	7700	20240920	-4.55	4250	20240830	72.94	7570	-2.91	20250204	6400	14.84	20250122	7700	-4.55	20240920	4250	72.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
139	20250205	151031	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
140	20250205	141031	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
141	20250205	131027	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
142	20250205	121032	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
143	20250205	111026	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
144	20250205	101037	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
145	20250205	091045	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7850	7710	7430	7290	7010	7780	7360	3	1130	100	4690	10	1	2075000	157	21.15	4.17	12	0.00	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
146	20250204	161005	57	100.00	KONEX			N	N	N	N		N	7570	210	2	2.85	1445140	202	100.00	7150	7570	7150	8460	6260	7360	7154.16	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	157	21.15	4.17	12	0.01	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
147	20250204	151018	57	100.00	KONEX			N	N	N	N		N	7570	210	2	2.85	1445140	202	100.00	7150	7570	7150	8460	6260	7360	7154.16	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	157	21.15	4.17	12	0.01	358.00	1814.00	7700	20240920	-1.69	4250	20240830	78.12	7570	0.00	20250204	6400	18.28	20250122	7700	-1.69	20240920	4250	78.12	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
148	20250204	141017	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
149	20250204	131020	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
150	20250204	121032	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
151	20250204	111011	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
152	20250204	101015	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
153	20250204	091015	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	8460	6260	7360	0.00	0.00	0	0	7633	7496	7223	7086	6813	7565	7155	3	1100	100	4560	10	1	2075000	153	20.56	4.06	12	0.00	358.00	1814.00	7700	20240920	-4.42	4250	20240830	73.18	7360	0.00	20250203	6400	15.00	20250122	7700	-4.42	20240920	4250	73.18	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N