KissMeData/403360/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	161339	57	100.00	KONEX			N	N	N	N		N	8400	-800	5	-8.70	5292500	625	31250.00	9200	10580	8100	10580	7820	9200	8468.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	290	70.00	5.71	12	0.02	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	11880	-29.29	20250211	8100	3.70	20250228	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20250228	151345	57	100.00	KONEX			N	N	N	N		N	8420	-780	5	-8.48	1217800	126	6300.00	9200	10580	8420	10580	7820	9200	9665.08	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	290	70.17	5.72	12	0.00	120.00	1472.00	20000	20240329	-57.90	7800	20241202	7.95	11880	-29.12	20250211	8100	3.95	20250131	20000	-57.90	20240329	7800	7.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20250228	141346	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1001600	101	5050.00	9200	10580	9200	10580	7820	9200	9916.83	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20250228	131338	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1001600	101	5050.00	9200	10580	9200	10580	7820	9200	9916.83	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20250228	121331	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	863600	86	4300.00	9200	10580	9200	10580	7820	9200	10041.86	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20250228	111336	57	100.00	KONEX			N	N	N	N		N	10000	800	2	8.70	719600	71	3550.00	9200	10580	9200	10580	7820	9200	10135.21	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	7800	20241202	28.21	11880	-15.82	20250211	8100	23.46	20250131	20000	-50.00	20240329	7800	28.21	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20250228	101335	57	100.00	KONEX			N	N	N	N		N	10580	1380	1	15.00	709600	70	3500.00	9200	10580	9200	10580	7820	9200	10137.14	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	365	88.17	7.19	12	0.00	120.00	1472.00	20000	20240329	-47.10	7800	20241202	35.64	11880	-10.94	20250211	8100	30.62	20250131	20000	-47.10	20240329	7800	35.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20250228	091340	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	17	1380	500	5700	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20250227	161322	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18400	2	33.33	9200	9200	9200	10560	7820	9190	9200.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20250227	151324	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18400	2	33.33	9200	9200	9200	10560	7820	9190	9200.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20250227	141327	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18400	2	33.33	9200	9200	9200	10560	7820	9190	9200.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20250227	131325	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18400	2	33.33	9200	9200	9200	10560	7820	9190	9200.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20250227	121321	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18400	2	33.33	9200	9200	9200	10560	7820	9190	9200.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20250227	111332	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20250227	101408	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20250227	091429	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9203	9196	9193	9186	9183	9195	9185	17	1370	500	5690	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20250226	161324	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	55180	6	22.22	9200	9200	9190	10350	7650	9000	9196.67	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20250226	151330	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	55180	6	22.22	9200	9200	9190	10350	7650	9000	9196.67	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20250226	141329	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	55180	6	22.22	9200	9200	9190	10350	7650	9000	9196.67	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20250226	131326	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	55180	6	22.22	9200	9200	9190	10350	7650	9000	9196.67	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20250226	121324	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	55180	6	22.22	9200	9200	9190	10350	7650	9000	9196.67	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	11880	-22.64	20250211	8100	13.46	20250131	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20250226	111324	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	14.81	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20250226	101321	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	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11880	-24.24	20250211	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20250226	091333	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	9533	9266	9133	8866	8733	9200	8800	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11880	-24.24	20250211	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20250225	161314	57	100.00	KONEX			N	N	N	N		N	9000	-500	5	-5.26	246300	27	24.55	9400	9400	9000	10920	8080	9500	9122.22	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11880	-24.24	20250211	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20250225	151314	57	100.00	KONEX			N	N	N	N		N	9300	-200	5	-2.11	201300	22	20.00	9400	9400	9000	10920	8080	9500	9150.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	321	77.50	6.32	12	0.00	120.00	1472.00	20000	20240329	-53.50	7800	20241202	19.23	11880	-21.72	20250211	8100	14.81	20250131	20000	-53.50	20240329	7800	19.23	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20250225	141312	57	100.00	KONEX			N	N	N	N		N	9300	-200	5	-2.11	201300	22	20.00	9400	9400	9000	10920	8080	9500	9150.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	321	77.50	6.32	12	0.00	120.00	1472.00	20000	20240329	-53.50	7800	20241202	19.23	11880	-21.72	20250211	8100	14.81	20250131	20000	-53.50	20240329	7800	19.23	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20250225	131318	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	173400	19	17.27	9400	9400	9000	10920	8080	9500	9126.32	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	11880	-22.56	20250211	8100	13.58	20250131	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20250225	121315	57	100.00	KONEX			N	N	N	N		N	9000	-500	5	-5.26	100400	11	10.00	9400	9400	9000	10920	8080	9500	9127.27	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11880	-24.24	20250211	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20250225	111313	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	9400	1	0.91	9400	9400	9400	10920	8080	9500	9400.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20250225	101312	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	9400	1	0.91	9400	9400	9400	10920	8080	9500	9400.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20250225	091319	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	17	1420	500	5890	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	7800	20241202	21.79	11880	-20.03	20250211	8100	17.28	20250131	20000	-52.50	20240329	7800	21.79	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20250224	161303	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	1035000	110	70.97	9400	9500	9400	10810	7990	9400	9409.09	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	7800	20241202	21.79	11880	-20.03	20250211	8100	17.28	20250131	20000	-52.50	20240329	7800	21.79	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20250224	151304	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	1035000	110	70.97	9400	9500	9400	10810	7990	9400	9409.09	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	7800	20241202	21.79	11880	-20.03	20250211	8100	17.28	20250131	20000	-52.50	20240329	7800	21.79	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20250224	141301	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	1035000	110	70.97	9400	9500	9400	10810	7990	9400	9409.09	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	328	79.17	6.45	12	0.00	120.00	1472.00	20000	20240329	-52.50	7800	20241202	21.79	11880	-20.03	20250211	8100	17.28	20250131	20000	-52.50	20240329	7800	21.79	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20250224	131303	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20250224	121300	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20250224	111258	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20250224	101256	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20250224	091305	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20250221	161252	57	100.00	KONEX			N	N	N	N		N	9400	-200	5	-2.08	1487000	155	0.00	9600	9600	9400	11040	8160	9600	9593.55	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20250221	151257	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	1440000	150	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20250221	141258	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20250221	131258	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20250221	121258	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20250221	111253	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20250221	101256	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20250221	091258	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20250220	161246	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20250220	151252	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20250220	141252	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20250220	131249	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20250220	121250	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20250220	111249	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20250220	101250	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20250220	091253	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20250219	161244	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	10.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20250219	151248	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	10.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20250219	141244	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	10.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20250219	131244	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	10.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20250219	121245	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20250219	111245	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20250219	101245	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20250219	091247	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20250218	161240	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20250218	151242	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20250218	141243	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20250218	131240	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20250218	121243	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20250218	111240	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	6.67	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20250218	101239	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20250218	091244	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	17	1440	500	5950	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20250217	161240	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	1415300	150	365.85	9400	9600	9400	10810	7990	9400	9435.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20250217	151237	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	1415300	150	365.85	9400	9600	9400	10810	7990	9400	9435.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11880	-19.19	20250211	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20250217	141236	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20250217	131242	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20250217	121241	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20250217	111239	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20250217	101236	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20250217	091238	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20250214	161230	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	385400	41	273.33	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20250214	151230	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	385400	41	273.33	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20250214	141230	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	385400	41	273.33	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20250214	131233	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	150400	16	106.67	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20250214	121230	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20250214	111225	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20250214	101226	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20250214	091231	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9933	9666	9533	9266	9133	9600	9200	17	1410	500	5820	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20250213	161220	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20250213	151221	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20250213	141217	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20250213	131219	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20250213	121217	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20250213	111216	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	144000	15	0.00	9800	9800	9400	11610	8590	10100	9600.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20250213	101218	57	100.00	KONEX			N	N	N	N		N	9400	-700	5	-6.93	115800	12	0.00	9800	9800	9400	11610	8590	10100	9650.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	324	78.33	6.39	12	0.00	120.00	1472.00	20000	20240329	-53.00	7800	20241202	20.51	11880	-20.88	20250211	8100	16.05	20250131	20000	-53.00	20240329	7800	20.51	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20250213	091211	57	100.00	KONEX			N	N	N	N		N	9800	-300	5	-2.97	49000	5	0.00	9800	9800	9800	11610	8590	10100	9800.00	0.00	0	0	10100	10100	10100	10100	10100	10100	10100	17	1510	500	6260	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11880	-17.51	20250211	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20250212	161208	57	100.00	KONEX			N	N	N	N		N	10100	-1780	4	-14.98	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	348	84.17	6.86	12	0.00	120.00	1472.00	20000	20240329	-49.50	7800	20241202	29.49	11880	-14.98	20250211	8100	24.69	20250131	20000	-49.50	20240329	7800	29.49	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20250212	151207	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20250212	141209	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20250212	131212	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20250212	121207	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20250212	111206	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20250212	101200	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20250212	091121	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	13113	12496	11263	10646	9413	12805	10955	17	1780	500	7360	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20250211	161211	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20250211	151212	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20250211	141210	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20250211	131211	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20250211	121209	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20250211	111211	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20250211	101209	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20250211	091216	57	100.00	KONEX			N	N	N	N		N	11880	90	2	0.76	43410	4	3.51	11000	11880	10030	13550	10030	11790	10852.50	0.00	0	0	13250	12520	11060	10330	8870	12885	10695	17	1760	500	7300	10	1	3449454	410	99.00	8.07	12	0.00	120.00	1472.00	20000	20240329	-40.60	7800	20241202	52.31	11880	0.00	20250211	8100	46.67	20250131	20000	-40.60	20240329	7800	52.31	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20250210	161202	57	100.00	KONEX			N	N	N	N		N	11790	1500	2	14.58	1153270	114	876.92	9840	11790	9600	11830	8750	10290	10116.40	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	407	98.25	8.01	12	0.00	120.00	1472.00	20000	20240329	-41.05	7800	20241202	51.15	11790	0.00	20250210	8100	45.56	20250131	20000	-41.05	20240329	7800	51.15	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20250210	151203	57	100.00	KONEX			N	N	N	N		N	9600	-690	5	-6.71	126520	13	100.00	9840	9840	9600	11830	8750	10290	9732.31	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	7800	20241202	23.08	11430	-16.01	20250120	8100	18.52	20250131	20000	-52.00	20240329	7800	23.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20250210	141201	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20250210	131205	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20250210	121159	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20250210	111155	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20250210	101153	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20250210	091153	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	78520	8	61.54	9840	9840	9800	11830	8750	10290	9815.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20250207	161140	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	129270	13	118.18	9800	10290	9800	11830	8750	10290	9943.85	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	355	85.75	6.99	12	0.00	120.00	1472.00	20000	20240329	-48.55	7800	20241202	31.92	11430	-9.97	20250120	8100	27.04	20250131	20000	-48.55	20240329	7800	31.92	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20250207	151142	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20250207	141142	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20250207	131140	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20250207	121139	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20250207	111136	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20250207	101141	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	49000	5	45.45	9800	9800	9800	11830	8750	10290	9800.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20250207	091148	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	0.00	0	0	10616	10452	10126	9962	9636	10535	10045	17	1540	500	6370	10	1	3449454	355	85.75	6.99	12	0.00	120.00	1472.00	20000	20240329	-48.55	7800	20241202	31.92	11430	-9.97	20250120	8100	27.04	20250131	20000	-48.55	20240329	7800	31.92	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20250206	161110	57	100.00	KONEX			N	N	N	N		N	10290	270	2	2.69	109290	11	18.33	9800	10290	9800	11520	8520	10020	9935.45	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	355	85.75	6.99	12	0.00	120.00	1472.00	20000	20240329	-48.55	7800	20241202	31.92	11430	-9.97	20250120	8100	27.04	20250131	20000	-48.55	20240329	7800	31.92	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20250206	151117	57	100.00	KONEX			N	N	N	N		N	9800	-220	5	-2.20	49000	5	8.33	9800	9800	9800	11520	8520	10020	9800.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	338	81.67	6.66	12	0.00	120.00	1472.00	20000	20240329	-51.00	7800	20241202	25.64	11430	-14.26	20250120	8100	20.99	20250131	20000	-51.00	20240329	7800	25.64	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20250206	141116	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20250206	131113	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20250206	121109	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20250206	111105	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20250206	101105	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20250206	091118	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10700	10360	9680	9340	8660	10530	9510	17	1500	500	6210	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20250205	161059	57	100.00	KONEX			N	N	N	N		N	10020	1020	2	11.33	557040	60	60.00	9000	10020	9000	10350	7650	9000	9284.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	7800	20241202	28.46	11430	-12.34	20250120	8100	23.70	20250131	20000	-49.90	20240329	7800	28.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20250205	151104	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20250205	141104	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20250205	131101	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20250205	121106	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20250205	111059	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20250205	101108	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	90000	10	10.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20250205	091119	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	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
146	20250204	161037	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	900000	100	0.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
147	20250204	151051	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	900000	100	0.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
148	20250204	141049	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	900000	100	0.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
149	20250204	131053	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	900000	100	0.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
150	20250204	121104	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	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
151	20250204	111044	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	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
152	20250204	101047	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	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
153	20250204	091047	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	17	1350	500	5580	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	11430	-21.26	20250120	8100	11.11	20250131	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N