KissMeData/251280/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161051	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
3	20250124	151051	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
4	20250124	141049	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
5	20250124	131050	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
6	20250124	121047	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
7	20250124	111049	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	244800	32	3200.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
8	20250124	101045	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	68850	9	900.00	7650	7650	7650	8970	6630	7800	7650.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
9	20250124	091053	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	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
10	20250123	161045	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
11	20250123	151043	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
12	20250123	141045	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
13	20250123	131043	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
14	20250123	121043	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
15	20250123	111034	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
16	20250123	101042	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
17	20250123	091043	57	100.00	KONEX			N	N	N	N		N	7800	50	2	0.65	7800	1	100.00	7800	7800	7800	8910	6590	7750	7800.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
18	20250122	161035	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
19	20250122	151036	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
20	20250122	141035	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
21	20250122	131036	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
22	20250122	121034	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
23	20250122	111036	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
24	20250122	101035	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
25	20250122	091037	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	7750	1	100.00	7750	7750	7750	8910	6590	7750	7750.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
26	20250121	161028	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
27	20250121	151031	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
28	20250121	141031	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
29	20250121	131030	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
30	20250121	121013	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
31	20250121	110937	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
32	20250121	100932	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
33	20250121	091032	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	0.35	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
34	20250120	161017	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	2194190	284	28400.00	7750	7750	7700	8850	6550	7700	7726.02	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.01	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
35	20250120	151030	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	2194190	284	28400.00	7750	7750	7700	8850	6550	7700	7726.02	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.01	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
36	20250120	141028	57	100.00	KONEX			N	N	N	N		N	7730	30	2	0.39	1909290	247	24700.00	7750	7750	7720	8850	6550	7700	7729.92	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	231	-13.56	15.97	12	0.01	-570.00	484.00	9200	20240920	-15.98	3000	20240318	157.67	8510	-9.17	20250103	7210	7.21	20250102	9200	-15.98	20240920	3000	157.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
37	20250120	131028	57	100.00	KONEX			N	N	N	N		N	7730	30	2	0.39	1909290	247	24700.00	7750	7750	7720	8850	6550	7700	7729.92	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	231	-13.56	15.97	12	0.01	-570.00	484.00	9200	20240920	-15.98	3000	20240318	157.67	8510	-9.17	20250103	7210	7.21	20250102	9200	-15.98	20240920	3000	157.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
38	20250120	121029	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	100.00	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
39	20250120	111030	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	100.00	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
40	20250120	101029	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	100.00	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
41	20250120	091031	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
42	20250117	161025	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
43	20250117	151022	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
44	20250117	141030	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
45	20250117	131027	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
46	20250117	121029	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
47	20250117	111027	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
48	20250117	101029	57	100.00	KONEX			N	N	N	N		N	7700	50	2	0.65	7700	1	20.00	7700	7700	7700	8790	6510	7650	7700.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
49	20250117	091028	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7743	7696	7603	7556	7463	7720	7580	15	1140	500	4590	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
50	20250116	161021	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	37690	5	0.71	7510	7650	7510	8850	6550	7700	7538.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
51	20250116	150932	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	37690	5	0.71	7510	7650	7510	8850	6550	7700	7538.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	229	-13.42	15.81	12	0.00	-570.00	484.00	9200	20240920	-16.85	3000	20240318	155.00	8510	-10.11	20250103	7210	6.10	20250102	9200	-16.85	20240920	3000	155.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
52	20250116	141026	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
53	20250116	131025	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
54	20250116	121025	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
55	20250116	111026	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
56	20250116	101027	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
57	20250116	091028	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7846	7772	7636	7562	7426	7705	7495	15	1150	500	4620	10	1	2989678	230	-13.51	15.91	12	0.00	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
58	20250115	161023	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
59	20250115	151023	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
60	20250115	141017	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
61	20250115	131026	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
62	20250115	121009	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
63	20250115	111022	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
64	20250115	101023	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5407200	702	313.39	7710	7710	7500	8910	6590	7750	7702.56	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
65	20250115	091028	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	5392000	700	312.50	7710	7710	7700	8910	6590	7750	7702.86	0.00	0	0	7916	7832	7666	7582	7416	7875	7625	15	1160	500	4650	10	1	2989678	230	-13.51	15.91	12	0.02	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
66	20250114	161004	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1680500	224	22400.00	7500	7750	7500	8970	6630	7800	7502.23	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
67	20250114	151021	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1680500	224	22400.00	7500	7750	7500	8970	6630	7800	7502.23	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
68	20250114	141017	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1657750	221	22100.00	7500	7750	7500	8970	6630	7800	7501.13	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
69	20250114	131017	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1657750	221	22100.00	7500	7750	7500	8970	6630	7800	7501.13	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
70	20250114	121013	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1657750	221	22100.00	7500	7750	7500	8970	6630	7800	7501.13	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
71	20250114	111012	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	1657750	221	22100.00	7500	7750	7500	8970	6630	7800	7501.13	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	232	-13.60	16.01	12	0.01	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
72	20250114	101012	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	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
73	20250114	091016	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	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
74	20250113	161002	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
75	20250113	151008	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
76	20250113	140944	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
77	20250113	130952	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
78	20250113	120956	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
79	20250113	110954	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
80	20250113	100953	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
81	20250113	091000	57	100.00	KONEX			N	N	N	N		N	7800	100	2	1.30	7800	1	0.13	7800	7800	7800	8850	6550	7700	7800.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	15	1150	500	4620	10	1	2989678	233	-13.68	16.12	12	0.00	-570.00	484.00	9200	20240920	-15.22	3000	20240318	160.00	8510	-8.34	20250103	7210	8.18	20250102	9200	-15.22	20240920	3000	160.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
82	20250110	160935	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
83	20250110	150943	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
84	20250110	140949	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
85	20250110	130948	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
86	20250110	120949	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
87	20250110	110948	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	6090700	791	395.50	7700	7700	7700	8900	6580	7740	7700.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	230	-13.51	15.91	12	0.03	-570.00	484.00	9200	20240920	-16.30	3000	20240318	156.67	8510	-9.52	20250103	7210	6.80	20250102	9200	-16.30	20240920	3000	156.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
88	20250110	100945	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	231	-13.58	15.99	12	0.00	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
89	20250110	090950	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	15	1160	500	4640	10	1	2989678	231	-13.58	15.99	12	0.00	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
90	20250109	160939	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
91	20250109	150935	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
92	20250109	140943	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
93	20250109	130941	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
94	20250109	120942	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
95	20250109	110946	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	1548000	200	2857.14	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	231	-13.58	15.99	12	0.01	-570.00	484.00	9200	20240920	-15.87	3000	20240318	158.00	8510	-9.05	20250103	7210	7.35	20250102	9200	-15.87	20240920	3000	158.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
96	20250109	100943	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
97	20250109	090948	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7903	7826	7713	7636	7523	7865	7675	15	1160	500	4650	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
98	20250108	160934	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
99	20250108	150938	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
100	20250108	140941	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
101	20250108	130940	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
102	20250108	120936	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
103	20250108	110937	57	100.00	KONEX			N	N	N	N		N	7750	-80	5	-1.02	53540	7	0.00	7600	7790	7600	9000	6660	7830	7648.57	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	232	-13.60	16.01	12	0.00	-570.00	484.00	9200	20240920	-15.76	3000	20240318	158.33	8510	-8.93	20250103	7210	7.49	20250102	9200	-15.76	20240920	3000	158.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
104	20250108	100938	57	100.00	KONEX			N	N	N	N		N	7790	-40	5	-0.51	45790	6	0.00	7600	7790	7600	9000	6660	7830	7631.67	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	233	-13.67	16.10	12	0.00	-570.00	484.00	9200	20240920	-15.33	3000	20240318	159.67	8510	-8.46	20250103	7210	8.04	20250102	9200	-15.33	20240920	3000	159.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
105	20250108	090938	57	100.00	KONEX			N	N	N	N		N	7830	0	3	0.00	0	0	0.00	0	0	0	9000	6660	7830	0.00	0.00	0	0	7830	7830	7830	7830	7830	7830	7830	15	1170	500	4690	10	1	2989678	234	-13.74	16.18	12	0.00	-570.00	484.00	9200	20240920	-14.89	3000	20240318	161.00	8510	-7.99	20250103	7210	8.60	20250102	9200	-14.89	20240920	3000	161.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
106	20250107	160930	57	100.00	KONEX			N	N	N	N		N	7830	-70	5	-0.89	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	234	-13.74	16.18	12	0.00	-570.00	484.00	9200	20240920	-14.89	3000	20240318	161.00	8510	-7.99	20250103	7210	8.60	20250102	9200	-14.89	20240920	3000	161.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
107	20250107	150932	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
108	20250107	140930	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
109	20250107	130930	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
110	20250107	120931	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
111	20250107	110926	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
112	20250107	100931	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
113	20250107	090934	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	8633	8266	7833	7466	7033	8050	7250	15	1180	500	4740	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
114	20250106	160920	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	288500	37	0.85	8000	8200	7400	9410	6970	8190	7797.30	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
115	20250106	150919	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	288500	37	0.85	8000	8200	7400	9410	6970	8190	7797.30	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9200	20240920	-14.13	3000	20240318	163.33	8510	-7.17	20250103	7210	9.57	20250102	9200	-14.13	20240920	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
116	20250106	140921	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
117	20250106	130908	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
118	20250106	120917	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
119	20250106	110914	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
120	20250106	100910	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
121	20250106	090911	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	258000	33	0.76	8000	8200	7400	9410	6970	8190	7818.18	0.00	0	0	9176	8682	8016	7522	6856	8930	7770	15	1220	500	4910	10	1	2989678	245	-14.39	16.94	12	0.00	-570.00	484.00	9200	20240920	-10.87	3000	20240318	173.33	8510	-3.64	20250103	7210	13.73	20250102	9200	-10.87	20240920	3000	173.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
122	20250103	160908	57	100.00	KONEX			N	N	N	N		N	8190	790	2	10.68	32027060	4330	20619.05	7400	8510	7350	8510	6290	7400	7396.55	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	245	-14.37	16.92	12	0.14	-570.00	484.00	9200	20240920	-10.98	3000	20240318	173.00	8510	-3.76	20250103	7210	13.59	20250102	9200	-10.98	20240920	3000	173.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
123	20250103	150910	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	14750	2	9.52	7400	7400	7350	8510	6290	7400	7375.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	220	-12.89	15.19	12	0.00	-570.00	484.00	9200	20240920	-20.11	3000	20240318	145.00	7680	-4.30	20250102	7210	1.94	20250102	9200	-20.11	20240920	3000	145.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
124	20250103	140911	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	14750	2	9.52	7400	7400	7350	8510	6290	7400	7375.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	220	-12.89	15.19	12	0.00	-570.00	484.00	9200	20240920	-20.11	3000	20240318	145.00	7680	-4.30	20250102	7210	1.94	20250102	9200	-20.11	20240920	3000	145.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
125	20250103	130910	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7400	1	4.76	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
126	20250103	120909	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7400	1	4.76	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
127	20250103	110910	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7400	1	4.76	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
128	20250103	100907	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7400	1	4.76	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
129	20250103	090911	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7900	7650	7430	7180	6960	7635	7165	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
130	20250102	160900	57	100.00	KONEX			N	N	N	N		N	7400	-290	5	-3.77	155920	21	1.31	7400	7680	7210	8840	6540	7690	7424.76	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7680	-3.65	20250102	7210	2.64	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
131	20250102	150901	57	100.00	KONEX			N	N	N	N		N	7680	-10	5	-0.13	118920	16	1.00	7400	7680	7210	8840	6540	7690	7432.50	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	230	-13.47	15.87	12	0.00	-570.00	484.00	9200	20240920	-16.52	3000	20240318	156.00	7680	0.00	20250102	7210	6.52	20250102	9200	-16.52	20240920	3000	156.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
132	20250102	140858	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	44600	6	0.38	7400	7600	7400	8840	6540	7690	7433.33	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	7600	0.00	20250102	7400	2.70	20250102	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
133	20250102	130902	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	44600	6	0.38	7400	7600	7400	8840	6540	7690	7433.33	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	7600	0.00	20250102	7400	2.70	20250102	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
134	20250102	120859	57	100.00	KONEX			N	N	N	N		N	7400	-290	5	-3.77	37000	5	0.31	7400	7400	7400	8840	6540	7690	7400.00	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	7400	0.00	20250102	7400	0.00	20250102	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
135	20250102	110850	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	230	-13.49	15.89	12	0.00	-570.00	484.00	9200	20240920	-16.41	3000	20240318	156.33	0	0.00	0	0	0.00	0	9200	-16.41	20240920	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
136	20250102	100857	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	230	-13.49	15.89	12	0.00	-570.00	484.00	9200	20240920	-16.41	3000	20240318	156.33	0	0.00	0	0	0.00	0	9200	-16.41	20240920	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
137	20250102	090848	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	8003	7846	7543	7386	7083	7925	7465	15	1150	500	4610	10	1	2989678	230	-13.49	15.89	12	0.00	-570.00	484.00	9200	20240920	-16.41	3000	20240318	156.33	0	0.00	0	0	0.00	0	9200	-16.41	20240920	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N