KissMeData/200580/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	160950	57	100.00	KONEX			N	N	N	N		N	7790	-180	5	-2.26	109060	14	466.67	7790	7790	7790	9160	6780	7970	7790.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
3	20250124	150949	57	100.00	KONEX			N	N	N	N		N	7790	-180	5	-2.26	109060	14	466.67	7790	7790	7790	9160	6780	7970	7790.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
4	20250124	140948	57	100.00	KONEX			N	N	N	N		N	7790	-180	5	-2.26	109060	14	466.67	7790	7790	7790	9160	6780	7970	7790.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
5	20250124	130949	57	100.00	KONEX			N	N	N	N		N	7790	-180	5	-2.26	109060	14	466.67	7790	7790	7790	9160	6780	7970	7790.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
6	20250124	120946	57	100.00	KONEX			N	N	N	N		N	7790	-180	5	-2.26	109060	14	466.67	7790	7790	7790	9160	6780	7970	7790.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
7	20250124	110948	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
8	20250124	100944	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
9	20250124	090950	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	1.89	0	0	7996	7982	7976	7962	7956	7980	7960	19	1190	500	5410	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
10	20250123	160944	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	23930	3	33.33	7990	7990	7970	8850	6550	7700	7976.67	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	0.00	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
11	20250123	150942	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	23930	3	33.33	7990	7990	7970	8850	6550	7700	7976.67	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	0.00	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
12	20250123	140944	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	23930	3	33.33	7990	7990	7970	8850	6550	7700	7976.67	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	0.00	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
13	20250123	130942	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	23930	3	33.33	7990	7990	7970	8850	6550	7700	7976.67	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	0.00	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
14	20250123	120942	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	11.11	7990	7990	7990	8850	6550	7700	7990.00	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
15	20250123	110934	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	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	287	11.90	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.77	7010	20241202	9.84	7990	-3.63	20250103	7600	1.32	20250113	13000	-40.77	20240223	7010	9.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
16	20250123	100941	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	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	287	11.90	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.77	7010	20241202	9.84	7990	-3.63	20250103	7600	1.32	20250113	13000	-40.77	20240223	7010	9.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
17	20250123	090943	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	1.89	0	0	8100	7900	7750	7550	7400	8000	7650	19	1150	500	5230	10	1	3726079	287	11.90	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.77	7010	20241202	9.84	7990	-3.63	20250103	7600	1.32	20250113	13000	-40.77	20240223	7010	9.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
18	20250122	160935	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	69450	9	450.00	7600	7950	7600	9160	6780	7970	7716.67	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	287	11.90	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.77	7010	20241202	9.84	7990	-3.63	20250103	7600	1.32	20250122	13000	-40.77	20240223	7010	9.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
19	20250122	150936	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	69450	9	450.00	7600	7950	7600	9160	6780	7970	7716.67	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	287	11.90	0.91	12	0.00	647.00	8433.00	13000	20240223	-40.77	7010	20241202	9.84	7990	-3.63	20250103	7600	1.32	20250122	13000	-40.77	20240223	7010	9.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
20	20250122	140934	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	15550	2	100.00	7600	7950	7600	9160	6780	7970	7775.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	296	12.29	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.85	7010	20241202	13.41	7990	-0.50	20250103	7600	4.61	20250122	13000	-38.85	20240223	7010	13.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
21	20250122	130936	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	15550	2	100.00	7600	7950	7600	9160	6780	7970	7775.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	296	12.29	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.85	7010	20241202	13.41	7990	-0.50	20250103	7600	4.61	20250122	13000	-38.85	20240223	7010	13.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
22	20250122	120933	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	15550	2	100.00	7600	7950	7600	9160	6780	7970	7775.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	296	12.29	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.85	7010	20241202	13.41	7990	-0.50	20250103	7600	4.61	20250122	13000	-38.85	20240223	7010	13.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
23	20250122	110936	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	15550	2	100.00	7600	7950	7600	9160	6780	7970	7775.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	296	12.29	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.85	7010	20241202	13.41	7990	-0.50	20250103	7600	4.61	20250122	13000	-38.85	20240223	7010	13.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
24	20250122	100935	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
25	20250122	090937	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	1.89	0	0	8103	8036	7903	7836	7703	8070	7870	19	1190	500	5410	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
26	20250121	160929	57	100.00	KONEX			N	N	N	N		N	7970	40	2	0.50	15740	2	0.00	7770	7970	7770	9110	6750	7930	7870.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	297	12.32	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.69	7010	20241202	13.69	7990	-0.25	20250103	7600	4.87	20250113	13000	-38.69	20240223	7010	13.69	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
27	20250121	150930	57	100.00	KONEX			N	N	N	N		N	7770	-160	5	-2.02	7770	1	0.00	7770	7770	7770	9110	6750	7930	7770.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	290	12.01	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
28	20250121	140932	57	100.00	KONEX			N	N	N	N		N	7770	-160	5	-2.02	7770	1	0.00	7770	7770	7770	9110	6750	7930	7770.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	290	12.01	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
29	20250121	130930	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
30	20250121	120914	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
31	20250121	110843	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
32	20250121	100838	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
33	20250121	090932	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	1.89	0	0	7930	7930	7930	7930	7930	7930	7930	19	1180	500	5390	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
34	20250120	160918	57	100.00	KONEX			N	N	N	N		N	7930	-60	5	-0.75	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	295	12.26	0.94	12	0.00	647.00	8433.00	13000	20240223	-39.00	7010	20241202	13.12	7990	-0.75	20250103	7600	4.34	20250113	13000	-39.00	20240223	7010	13.12	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
35	20250120	150931	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
36	20250120	140928	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
37	20250120	130928	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
38	20250120	120929	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
39	20250120	110930	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
40	20250120	100929	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
41	20250120	090930	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	0	0	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
42	20250117	160926	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.00	7990	7990	7990	8970	6630	7800	7990.00	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
43	20250117	150928	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.00	7990	7990	7990	8970	6630	7800	7990.00	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
44	20250117	140930	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.00	7990	7990	7990	8970	6630	7800	7990.00	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
45	20250117	130927	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.00	7990	7990	7990	8970	6630	7800	7990.00	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
46	20250117	120929	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.00	7990	7990	7990	8970	6630	7800	7990.00	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
47	20250117	110927	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	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
48	20250117	100930	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	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
49	20250117	090929	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	1.89	0	0	7800	7800	7800	7800	7800	7800	7800	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
50	20250116	160922	57	100.00	KONEX			N	N	N	N		N	7800	-80	5	-1.02	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
51	20250116	150836	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
52	20250116	140926	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
53	20250116	130926	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
54	20250116	120926	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
55	20250116	110927	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
56	20250116	100927	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
57	20250116	090929	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.89	0	0	7880	7880	7880	7880	7880	7880	7880	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
58	20250115	160924	57	100.00	KONEX			N	N	N	N		N	7880	-80	5	-1.01	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	7990	-1.38	20250103	7600	3.68	20250113	13000	-39.38	20240223	7010	12.41	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
59	20250115	150925	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
60	20250115	140918	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
61	20250115	130927	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
62	20250115	120910	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
63	20250115	110924	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
64	20250115	100924	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
65	20250115	090927	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	1.89	0	0	7960	7960	7960	7960	7960	7960	7960	19	1190	500	5410	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
66	20250114	160906	57	100.00	KONEX			N	N	N	N		N	7960	-20	5	-0.25	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.30	0.94	12	0.00	647.00	8433.00	13000	20240223	-38.77	7010	20241202	13.55	7990	-0.38	20250103	7600	4.74	20250113	13000	-38.77	20240223	7010	13.55	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
67	20250114	150922	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
68	20250114	140919	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
69	20250114	130919	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
70	20250114	120915	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
71	20250114	110916	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
72	20250114	100914	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
73	20250114	090918	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	8233	8106	7853	7726	7473	8170	7790	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
74	20250113	160905	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1574960	207	20700.00	7600	7980	7600	9170	6790	7980	7608.50	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
75	20250113	150910	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1574960	207	20700.00	7600	7980	7600	9170	6790	7980	7608.50	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
76	20250113	140847	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1574960	207	20700.00	7600	7980	7600	9170	6790	7980	7608.50	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
77	20250113	130857	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1574960	207	20700.00	7600	7980	7600	9170	6790	7980	7608.50	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
78	20250113	120900	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1527980	201	20100.00	7600	7980	7600	9170	6790	7980	7601.89	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
79	20250113	110858	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	1527980	201	20100.00	7600	7980	7600	9170	6790	7980	7601.89	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.01	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7600	5.00	20250113	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
80	20250113	100858	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
81	20250113	090903	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	1.89	0	0	7980	7980	7980	7980	7980	7980	7980	19	1190	500	5420	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
82	20250110	160839	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
83	20250110	150848	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
84	20250110	140853	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
85	20250110	130853	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
86	20250110	120854	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
87	20250110	110852	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
88	20250110	100851	57	100.00	KONEX			N	N	N	N		N	7980	230	2	2.97	7980	1	0.23	7980	7980	7980	8910	6590	7750	7980.00	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	297	12.33	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.62	7010	20241202	13.84	7990	-0.13	20250103	7610	4.86	20250109	13000	-38.62	20240223	7010	13.84	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
89	20250110	090854	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	1.89	0	0	7843	7796	7703	7656	7563	7820	7680	19	1160	500	5270	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7610	1.84	20250109	13000	-40.38	20240223	7010	10.56	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
90	20250109	160845	57	100.00	KONEX			N	N	N	N		N	7750	-30	5	-0.39	3362150	435	494.32	7750	7750	7610	8940	6620	7780	7729.08	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7610	1.84	20250109	13000	-40.38	20240223	7010	10.56	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
91	20250109	150840	57	100.00	KONEX			N	N	N	N		N	7610	-170	5	-2.19	595400	78	88.64	7750	7750	7610	8940	6620	7780	7633.33	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	284	11.76	0.90	12	0.00	647.00	8433.00	13000	20240223	-41.46	7010	20241202	8.56	7990	-4.76	20250103	7610	0.00	20250109	13000	-41.46	20240223	7010	8.56	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
92	20250109	140848	57	100.00	KONEX			N	N	N	N		N	7750	-30	5	-0.39	100750	13	14.77	7750	7750	7750	8940	6620	7780	7750.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7620	1.71	20250102	13000	-40.38	20240223	7010	10.56	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
93	20250109	130847	57	100.00	KONEX			N	N	N	N		N	7750	-30	5	-0.39	23250	3	3.41	7750	7750	7750	8940	6620	7780	7750.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7620	1.71	20250102	13000	-40.38	20240223	7010	10.56	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
94	20250109	120848	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
95	20250109	110852	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
96	20250109	100849	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
97	20250109	090853	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	0	0	7793	7786	7783	7776	7773	7785	7775	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
98	20250108	160841	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	684770	88	135.38	7790	7790	7780	8950	6630	7790	7781.48	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
99	20250108	150844	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	684770	88	135.38	7790	7790	7780	8950	6630	7790	7781.48	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
100	20250108	140847	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	684770	88	135.38	7790	7790	7780	8950	6630	7790	7781.48	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7620	2.10	20250102	13000	-40.15	20240223	7010	10.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
101	20250108	130845	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	101270	13	20.00	7790	7790	7790	8950	6630	7790	7790.00	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
102	20250108	120842	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	101270	13	20.00	7790	7790	7790	8950	6630	7790	7790.00	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
103	20250108	110843	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	101270	13	20.00	7790	7790	7790	8950	6630	7790	7790.00	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
104	20250108	100844	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	101270	13	20.00	7790	7790	7790	8950	6630	7790	7790.00	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
105	20250108	090845	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	1.89	0	0	7963	7876	7763	7676	7563	7820	7620	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
106	20250107	160837	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	502450	65	34.95	7850	7850	7650	8970	6630	7800	7730.00	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
107	20250107	150838	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	502450	65	34.95	7850	7850	7650	8970	6630	7800	7730.00	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
108	20250107	140836	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	502450	65	34.95	7850	7850	7650	8970	6630	7800	7730.00	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
109	20250107	130837	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	276540	36	19.35	7850	7850	7650	8970	6630	7800	7681.67	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7620	2.23	20250102	13000	-40.08	20240223	7010	11.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
110	20250107	120837	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	268750	35	18.82	7850	7850	7650	8970	6630	7800	7678.57	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	285	11.82	0.91	12	0.00	647.00	8433.00	13000	20240223	-41.15	7010	20241202	9.13	7990	-4.26	20250103	7620	0.39	20250102	13000	-41.15	20240223	7010	9.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
111	20250107	110833	57	100.00	KONEX			N	N	N	N		N	7650	-150	5	-1.92	268750	35	18.82	7850	7850	7650	8970	6630	7800	7678.57	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	285	11.82	0.91	12	0.00	647.00	8433.00	13000	20240223	-41.15	7010	20241202	9.13	7990	-4.26	20250103	7620	0.39	20250102	13000	-41.15	20240223	7010	9.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
112	20250107	100840	57	100.00	KONEX			N	N	N	N		N	7850	50	2	0.64	39250	5	2.69	7850	7850	7850	8970	6630	7800	7850.00	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	292	12.13	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.62	7010	20241202	11.98	7990	-1.75	20250103	7620	3.02	20250102	13000	-39.62	20240223	7010	11.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
113	20250107	090841	57	100.00	KONEX			N	N	N	N		N	7850	50	2	0.64	39250	5	2.69	7850	7850	7850	8970	6630	7800	7850.00	1.89	0	0	7933	7866	7783	7716	7633	7825	7675	19	1170	500	5300	10	1	3726079	292	12.13	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.62	7010	20241202	11.98	7990	-1.75	20250103	7620	3.02	20250102	13000	-39.62	20240223	7010	11.98	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
114	20250106	160827	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1450500	186	60.00	7850	7850	7700	8970	6630	7800	7798.39	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
115	20250106	150826	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1349100	173	55.81	7850	7850	7700	8970	6630	7800	7798.27	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
116	20250106	140828	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1349100	173	55.81	7850	7850	7700	8970	6630	7800	7798.27	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
117	20250106	130821	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1349100	173	55.81	7850	7850	7700	8970	6630	7800	7798.27	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
118	20250106	120824	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	140650	18	5.81	7850	7850	7800	8970	6630	7800	7813.89	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
119	20250106	110822	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	140650	18	5.81	7850	7850	7800	8970	6630	7800	7813.89	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
120	20250106	100820	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	132850	17	5.48	7850	7850	7800	8970	6630	7800	7814.71	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
121	20250106	090821	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	1.89	0	0	8120	7960	7830	7670	7540	8040	7750	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
122	20250103	160817	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
123	20250103	150819	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
124	20250103	140820	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
125	20250103	130819	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
126	20250103	120818	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
127	20250103	110819	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2398660	310	369.05	7700	7990	7700	8870	6570	7720	7737.61	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
128	20250103	100816	57	100.00	KONEX			N	N	N	N		N	7800	80	2	1.04	2289490	296	352.38	7700	7990	7700	8870	6570	7720	7734.76	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	291	12.06	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7620	2.36	20250102	13000	-40.00	20240223	7010	11.27	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
129	20250103	090820	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	8870	6570	7720	0.00	1.89	0	0	7786	7752	7686	7652	7586	7770	7670	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7620	1.31	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
130	20250102	160810	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	648350	84	933.33	7720	7720	7620	8870	6570	7720	7718.45	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7620	1.31	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
131	20250102	150811	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	648350	84	933.33	7720	7720	7620	8870	6570	7720	7718.45	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7620	1.31	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
132	20250102	140809	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	648350	84	933.33	7720	7720	7620	8870	6570	7720	7718.45	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7620	1.31	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
133	20250102	130811	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	540400	70	777.78	7720	7720	7720	8870	6570	7720	7720.00	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7720	0.00	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
134	20250102	120808	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	424600	55	611.11	7720	7720	7720	8870	6570	7720	7720.00	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7720	0.00	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
135	20250102	110800	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	424600	55	611.11	7720	7720	7720	8870	6570	7720	7720.00	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7720	0.00	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
136	20250102	100807	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	77200	10	111.11	7720	7720	7720	8870	6570	7720	7720.00	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	7720	0.00	20250102	7720	0.00	20250102	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N
137	20250102	090800	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	8870	6570	7720	0.00	1.89	0	0	7946	7832	7776	7662	7606	7805	7635	19	1150	500	5240	10	1	3726079	288	11.93	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.62	7010	20241202	10.13	0	0.00	0	0	0.00	0	13000	-40.62	20240223	7010	10.13	20241202	0.00	N	200580	500	18 억		70586	N	N	0	N	00	N