KissMeData/288490/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	161126	57	100.00	KONEX			N	N	N	N		N	97	-3	5	-3.00	2887096	27216	77.90	110	110	97	115	85	100	106.08	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	17	-1.90	4.41	12	0.16	-51.00	22.00	457	20240603	-78.77	51	20241028	90.20	110	-11.82	20250124	54	79.63	20250103	330	-70.61	20240716	41	136.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
3	20250124	151125	57	100.00	KONEX			N	N	N	N		N	97	-3	5	-3.00	2548106	23942	68.53	110	110	97	115	85	100	106.43	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	17	-1.90	4.41	12	0.14	-51.00	22.00	457	20240603	-78.77	51	20241028	90.20	110	-11.82	20250124	54	79.63	20250103	330	-70.61	20240716	41	136.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
4	20250124	141124	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	1929960	18238	52.20	110	110	99	115	85	100	105.82	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	19	-2.14	4.95	12	0.10	-51.00	22.00	457	20240603	-76.15	51	20241028	113.73	110	-0.91	20250124	54	101.85	20250103	330	-66.97	20240716	41	165.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
5	20250124	131125	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	1711960	16238	46.48	110	110	99	115	85	100	105.43	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	19	-2.14	4.95	12	0.09	-51.00	22.00	457	20240603	-76.15	51	20241028	113.73	110	-0.91	20250124	54	101.85	20250103	330	-66.97	20240716	41	165.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
6	20250124	121121	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	1691686	16052	45.94	110	110	99	115	85	100	105.39	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	19	-2.14	4.95	12	0.09	-51.00	22.00	457	20240603	-76.15	51	20241028	113.73	110	-0.91	20250124	54	101.85	20250103	330	-66.97	20240716	41	165.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
7	20250124	111123	57	100.00	KONEX			N	N	N	N		N	104	4	2	4.00	332591	3353	9.60	110	110	99	115	85	100	99.19	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	18	-2.04	4.73	12	0.02	-51.00	22.00	457	20240603	-77.24	51	20241028	103.92	110	-5.45	20250124	54	92.59	20250103	330	-68.48	20240716	41	153.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
8	20250124	101119	57	100.00	KONEX			N	N	N	N		N	99	-1	5	-1.00	331551	3343	9.57	110	110	99	115	85	100	99.18	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	17	-1.94	4.50	12	0.02	-51.00	22.00	457	20240603	-78.34	51	20241028	94.12	110	-10.00	20250124	54	83.33	20250103	330	-70.00	20240716	41	141.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
9	20250124	091128	57	100.00	KONEX			N	N	N	N		N	110	10	2	10.00	330	3	0.01	110	110	110	115	85	100	110.00	0.00	0	0	109	104	98	93	87	101	90	17	15	100	60	1	1	17471577	19	-2.16	5.00	12	0.00	-51.00	22.00	457	20240603	-75.93	51	20241028	115.69	110	0.00	20250124	54	103.70	20250103	330	-66.67	20240716	41	168.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
10	20250123	161119	57	100.00	KONEX			N	N	N	N		N	100	9	2	9.89	3317091	34939	59.21	103	103	92	104	78	91	94.94	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	17	-1.96	4.55	12	0.20	-51.00	22.00	457	20240603	-78.12	51	20241028	96.08	103	-2.91	20250123	54	85.19	20250103	330	-69.70	20240716	41	143.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
11	20250123	151116	57	100.00	KONEX			N	N	N	N		N	100	9	2	9.89	3317091	34939	59.21	103	103	92	104	78	91	94.94	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	17	-1.96	4.55	12	0.20	-51.00	22.00	457	20240603	-78.12	51	20241028	96.08	103	-2.91	20250123	54	85.19	20250103	330	-69.70	20240716	41	143.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
12	20250123	141119	57	100.00	KONEX			N	N	N	N		N	95	4	2	4.40	2345638	24939	42.27	103	103	92	104	78	91	94.06	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	17	-1.86	4.32	12	0.14	-51.00	22.00	457	20240603	-79.21	51	20241028	86.27	103	-7.77	20250123	54	75.93	20250103	330	-71.21	20240716	41	131.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
13	20250123	131116	57	100.00	KONEX			N	N	N	N		N	92	1	2	1.10	2275943	24182	40.98	103	103	92	104	78	91	94.12	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	16	-1.80	4.18	12	0.14	-51.00	22.00	457	20240603	-79.87	51	20241028	80.39	103	-10.68	20250123	54	70.37	20250103	330	-72.12	20240716	41	124.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
14	20250123	121117	57	100.00	KONEX			N	N	N	N		N	97	6	2	6.59	1558522	16389	27.78	103	103	92	104	78	91	95.10	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	17	-1.90	4.41	12	0.09	-51.00	22.00	457	20240603	-78.77	51	20241028	90.20	103	-5.83	20250123	54	79.63	20250103	330	-70.61	20240716	41	136.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
15	20250123	111108	57	100.00	KONEX			N	N	N	N		N	98	7	2	7.69	1557475	16378	27.76	103	103	92	104	78	91	95.10	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	17	-1.92	4.45	12	0.09	-51.00	22.00	457	20240603	-78.56	51	20241028	92.16	103	-4.85	20250123	54	81.48	20250103	330	-70.30	20240716	41	139.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
16	20250123	101116	57	100.00	KONEX			N	N	N	N		N	94	3	2	3.30	1294613	13571	23.00	103	103	93	104	78	91	95.40	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	16	-1.84	4.27	12	0.08	-51.00	22.00	457	20240603	-79.43	51	20241028	84.31	103	-8.74	20250123	54	74.07	20250103	330	-71.52	20240716	41	129.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
17	20250123	091117	57	100.00	KONEX			N	N	N	N		N	103	12	2	13.19	309	3	0.01	103	103	103	104	78	91	103.00	0.00	0	0	107	99	94	86	81	96	83	17	13	100	50	1	1	17471577	18	-2.02	4.68	12	0.00	-51.00	22.00	457	20240603	-77.46	51	20241028	101.96	103	0.00	20250123	54	90.74	20250103	330	-68.79	20240716	41	151.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
18	20250122	161108	57	100.00	KONEX			N	N	N	N		N	91	0	3	0.00	5609047	59004	538.31	102	102	89	104	78	91	95.06	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.34	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	102	-10.78	20250122	54	68.52	20250103	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
19	20250122	151110	57	100.00	KONEX			N	N	N	N		N	99	8	2	8.79	4011983	42504	387.77	102	102	89	104	78	91	94.39	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	17	-1.94	4.50	12	0.24	-51.00	22.00	457	20240603	-78.34	51	20241028	94.12	102	-2.94	20250122	54	83.33	20250103	330	-70.00	20240716	41	141.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
20	20250122	141108	57	100.00	KONEX			N	N	N	N		N	95	4	2	4.40	2806228	30065	274.29	102	102	89	104	78	91	93.34	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	17	-1.86	4.32	12	0.17	-51.00	22.00	457	20240603	-79.21	51	20241028	86.27	102	-6.86	20250122	54	75.93	20250103	330	-71.21	20240716	41	131.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
21	20250122	131109	57	100.00	KONEX			N	N	N	N		N	96	5	2	5.49	2805187	30054	274.19	102	102	89	104	78	91	93.34	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	17	-1.88	4.36	12	0.17	-51.00	22.00	457	20240603	-78.99	51	20241028	88.24	102	-5.88	20250122	54	77.78	20250103	330	-70.91	20240716	41	134.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
22	20250122	121108	57	100.00	KONEX			N	N	N	N		N	96	5	2	5.49	2805187	30054	274.19	102	102	89	104	78	91	93.34	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	17	-1.88	4.36	12	0.17	-51.00	22.00	457	20240603	-78.99	51	20241028	88.24	102	-5.88	20250122	54	77.78	20250103	330	-70.91	20240716	41	134.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
23	20250122	111110	57	100.00	KONEX			N	N	N	N		N	99	8	2	8.79	2304959	24798	226.24	102	102	89	104	78	91	92.95	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	17	-1.94	4.50	12	0.14	-51.00	22.00	457	20240603	-78.34	51	20241028	94.12	102	-2.94	20250122	54	83.33	20250103	330	-70.00	20240716	41	141.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
24	20250122	101109	57	100.00	KONEX			N	N	N	N		N	92	1	2	1.10	868008	9030	82.38	102	102	91	104	78	91	96.12	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	16	-1.80	4.18	12	0.05	-51.00	22.00	457	20240603	-79.87	51	20241028	80.39	102	-9.80	20250122	54	70.37	20250103	330	-72.12	20240716	41	124.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
25	20250122	091111	57	100.00	KONEX			N	N	N	N		N	92	1	2	1.10	93418	1015	9.26	102	102	91	104	78	91	92.04	0.00	0	0	107	99	92	84	77	95	80	17	13	100	50	1	1	17471577	16	-1.80	4.18	12	0.01	-51.00	22.00	457	20240603	-79.87	51	20241028	80.39	102	-9.80	20250122	54	70.37	20250103	330	-72.12	20240716	41	124.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
26	20250121	161102	54	100.00	KONEX			N	N	N	N		N	91	-2	5	-2.15	971127	10961	20.44	100	100	85	106	80	93	88.60	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.06	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	100	-9.00	20250121	54	68.52	20250103	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
27	20250121	151104	54	100.00	KONEX			N	N	N	N		N	93	0	3	0.00	922897	10431	19.45	100	100	85	106	80	93	88.48	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	16	-1.82	4.23	12	0.06	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	100	-7.00	20250121	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
28	20250121	141105	54	100.00	KONEX			N	N	N	N		N	94	1	2	1.08	646271	7289	13.59	100	100	85	106	80	93	88.66	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	16	-1.84	4.27	12	0.04	-51.00	22.00	457	20240603	-79.43	51	20241028	84.31	100	-6.00	20250121	54	74.07	20250103	330	-71.52	20240716	41	129.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
29	20250121	131104	54	100.00	KONEX			N	N	N	N		N	87	-6	5	-6.45	566037	6378	11.89	100	100	85	106	80	93	88.75	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.04	-51.00	22.00	457	20240603	-80.96	51	20241028	70.59	100	-13.00	20250121	54	61.11	20250103	330	-73.64	20240716	41	112.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
30	20250121	121046	54	100.00	KONEX			N	N	N	N		N	88	-5	5	-5.38	220215	2449	4.57	100	100	85	106	80	93	89.92	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	15	-1.73	4.00	12	0.01	-51.00	22.00	457	20240603	-80.74	51	20241028	72.55	100	-12.00	20250121	54	62.96	20250103	330	-73.33	20240716	41	114.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
31	20250121	111007	54	100.00	KONEX			N	N	N	N		N	98	5	2	5.38	27059	279	0.52	100	100	85	106	80	93	96.99	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	17	-1.92	4.45	12	0.00	-51.00	22.00	457	20240603	-78.56	51	20241028	92.16	100	-2.00	20250121	54	81.48	20250103	330	-70.30	20240716	41	139.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
32	20250121	101001	54	100.00	KONEX			N	N	N	N		N	99	6	2	6.45	26079	269	0.50	100	100	85	106	80	93	96.95	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	17	-1.94	4.50	12	0.00	-51.00	22.00	457	20240603	-78.34	51	20241028	94.12	100	-1.00	20250121	54	83.33	20250103	330	-70.00	20240716	41	141.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
33	20250121	091106	54	100.00	KONEX			N	N	N	N		N	93	0	3	0.00	15494	162	0.30	100	100	93	106	80	93	95.64	0.00	0	0	100	96	89	85	78	98	87	17	13	100	50	1	1	17471577	16	-1.82	4.23	12	0.00	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	100	-7.00	20250121	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
34	20250120	161051	54	100.00	KONEX			N	N	N	N		N	93	11	2	13.41	4824438	53628	64.80	92	93	82	94	70	82	89.96	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.82	4.23	12	0.31	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	93	0.00	20250120	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
35	20250120	151103	54	100.00	KONEX			N	N	N	N		N	93	11	2	13.41	4824438	53628	64.80	92	93	82	94	70	82	89.96	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.82	4.23	12	0.31	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	93	0.00	20250120	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
36	20250120	141101	54	100.00	KONEX			N	N	N	N		N	93	11	2	13.41	4823787	53621	64.80	92	93	82	94	70	82	89.96	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.82	4.23	12	0.31	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	93	0.00	20250120	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
37	20250120	131101	54	100.00	KONEX			N	N	N	N		N	93	11	2	13.41	4823787	53621	64.80	92	93	82	94	70	82	89.96	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.82	4.23	12	0.31	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	93	0.00	20250120	54	72.22	20250103	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
38	20250120	121102	54	100.00	KONEX			N	N	N	N		N	90	8	2	9.76	2543648	28721	34.71	92	92	82	94	70	82	88.56	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.76	4.09	12	0.16	-51.00	22.00	457	20240603	-80.31	51	20241028	76.47	92	-2.17	20250120	54	66.67	20250103	330	-72.73	20240716	41	119.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
39	20250120	111103	54	100.00	KONEX			N	N	N	N		N	90	8	2	9.76	2543648	28721	34.71	92	92	82	94	70	82	88.56	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.76	4.09	12	0.16	-51.00	22.00	457	20240603	-80.31	51	20241028	76.47	92	-2.17	20250120	54	66.67	20250103	330	-72.73	20240716	41	119.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
40	20250120	101102	54	100.00	KONEX			N	N	N	N		N	88	6	2	7.32	215815	2530	3.06	92	92	82	94	70	82	85.30	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	15	-1.73	4.00	12	0.01	-51.00	22.00	457	20240603	-80.74	51	20241028	72.55	92	-4.35	20250120	54	62.96	20250103	330	-73.33	20240716	41	114.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
41	20250120	091104	54	100.00	KONEX			N	N	N	N		N	92	10	2	12.20	2760	30	0.04	92	92	92	94	70	82	92.00	0.00	0	0	92	87	80	75	68	89	77	17	12	100	40	1	1	17471577	16	-1.80	4.18	12	0.00	-51.00	22.00	457	20240603	-79.87	51	20241028	80.39	92	0.00	20250120	54	70.37	20250103	330	-72.12	20240716	41	124.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
42	20250117	161058	57	100.00	KONEX			N	N	N	N		N	82	6	2	7.89	6448283	82754	99.42	80	85	73	87	65	76	77.92	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.61	3.73	12	0.47	-51.00	22.00	457	20240603	-82.06	51	20241028	60.78	85	-3.53	20250117	54	51.85	20250103	330	-75.15	20240716	41	100.00	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
43	20250117	151055	57	100.00	KONEX			N	N	N	N		N	82	6	2	7.89	6448283	82754	99.42	80	85	73	87	65	76	77.92	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.61	3.73	12	0.47	-51.00	22.00	457	20240603	-82.06	51	20241028	60.78	85	-3.53	20250117	54	51.85	20250103	330	-75.15	20240716	41	100.00	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
44	20250117	141103	57	100.00	KONEX			N	N	N	N		N	82	6	2	7.89	6445823	82724	99.38	80	85	73	87	65	76	77.92	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.61	3.73	12	0.47	-51.00	22.00	457	20240603	-82.06	51	20241028	60.78	85	-3.53	20250117	54	51.85	20250103	330	-75.15	20240716	41	100.00	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
45	20250117	131101	57	100.00	KONEX			N	N	N	N		N	80	4	2	5.26	6405741	82223	98.78	80	85	73	87	65	76	77.91	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.47	-51.00	22.00	457	20240603	-82.49	51	20241028	56.86	85	-5.88	20250117	54	48.15	20250103	330	-75.76	20240716	41	95.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
46	20250117	121103	57	100.00	KONEX			N	N	N	N		N	80	4	2	5.26	6405741	82223	98.78	80	85	73	87	65	76	77.91	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.47	-51.00	22.00	457	20240603	-82.49	51	20241028	56.86	85	-5.88	20250117	54	48.15	20250103	330	-75.76	20240716	41	95.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
47	20250117	111101	57	100.00	KONEX			N	N	N	N		N	80	4	2	5.26	3568205	46722	56.13	80	80	73	87	65	76	76.37	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.27	-51.00	22.00	457	20240603	-82.49	51	20241028	56.86	80	0.00	20250117	54	48.15	20250103	330	-75.76	20240716	41	95.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
48	20250117	101102	57	100.00	KONEX			N	N	N	N		N	77	1	2	1.32	2092230	28034	33.68	80	80	73	87	65	76	74.63	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	13	-1.51	3.50	12	0.16	-51.00	22.00	457	20240603	-83.15	51	20241028	50.98	80	-3.75	20250117	54	42.59	20250103	330	-76.67	20240716	41	87.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
49	20250117	091102	57	100.00	KONEX			N	N	N	N		N	80	4	2	5.26	29040	380	0.46	80	80	76	87	65	76	76.42	0.00	0	0	82	79	73	70	64	80	71	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.00	-51.00	22.00	457	20240603	-82.49	51	20241028	56.86	80	0.00	20250117	54	48.15	20250103	330	-75.76	20240716	41	95.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
50	20250116	161054	57	100.00	KONEX			N	N	N	N		N	76	8	2	11.76	5920911	83237	135.43	69	76	67	78	58	68	71.13	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.48	-51.00	22.00	457	20240603	-83.37	51	20241028	49.02	76	0.00	20250116	54	40.74	20250103	330	-76.97	20240716	41	85.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
51	20250116	151002	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	1414053	20495	33.35	69	69	67	78	58	68	69.00	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.12	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
52	20250116	141059	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	611102	8858	14.41	69	69	68	78	58	68	68.99	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.05	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
53	20250116	131058	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	76628	1112	1.81	69	69	68	78	58	68	68.91	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.01	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
54	20250116	121058	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	76628	1112	1.81	69	69	68	78	58	68	68.91	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.01	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
55	20250116	111059	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	76628	1112	1.81	69	69	68	78	58	68	68.91	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.01	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
56	20250116	101100	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	7628	112	0.18	69	69	68	78	58	68	68.11	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.00	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
57	20250116	091102	57	100.00	KONEX			N	N	N	N		N	69	1	2	1.47	7628	112	0.18	69	69	68	78	58	68	68.11	0.00	0	0	74	70	64	60	54	73	63	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.00	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	69	0.00	20250116	54	27.78	20250103	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
58	20250115	161056	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	3983000	61462	459.49	66	68	58	74	56	65	64.80	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.35	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
59	20250115	151056	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	3677000	56962	425.85	66	68	58	74	56	65	64.55	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.33	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
60	20250115	141051	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	3552153	55122	412.10	66	68	58	74	56	65	64.44	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.32	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
61	20250115	131059	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	3551473	55112	412.02	66	68	58	74	56	65	64.44	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.32	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
62	20250115	121042	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	3551473	55112	412.02	66	68	58	74	56	65	64.44	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.32	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
63	20250115	111055	57	100.00	KONEX			N	N	N	N		N	58	-7	5	-10.77	3551405	55111	412.01	66	68	58	74	56	65	64.44	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.32	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	68	-14.71	20250115	54	7.41	20250103	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
64	20250115	101056	57	100.00	KONEX			N	N	N	N		N	68	3	2	4.62	2387605	35635	266.41	66	68	66	74	56	65	67.00	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	0.20	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	68	0.00	20250115	54	25.93	20250103	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
65	20250115	091100	57	100.00	KONEX			N	N	N	N		N	66	1	2	1.54	660	10	0.07	66	66	66	74	56	65	66.00	0.00	0	0	67	65	63	61	59	67	63	17	9	100	30	1	1	17471577	12	-1.29	3.00	12	0.00	-51.00	22.00	457	20240603	-85.56	51	20241028	29.41	66	0.00	20250115	54	22.22	20250103	330	-80.00	20240716	41	60.98	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
66	20250114	161037	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	866131	13376	39.48	65	65	61	70	52	61	64.75	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.08	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
67	20250114	151054	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	864181	13346	39.39	65	65	61	70	52	61	64.75	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.08	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
68	20250114	141050	57	100.00	KONEX			N	N	N	N		N	64	3	2	4.92	2631	41	0.12	65	65	61	70	52	61	64.17	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.25	2.91	12	0.00	-51.00	22.00	457	20240603	-86.00	51	20241028	25.49	65	0.00	20250113	54	18.52	20250103	330	-80.61	20240716	41	56.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
69	20250114	131050	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	650	10	0.03	65	65	65	70	52	61	65.00	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.00	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
70	20250114	121046	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	650	10	0.03	65	65	65	70	52	61	65.00	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.00	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
71	20250114	111044	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	650	10	0.03	65	65	65	70	52	61	65.00	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.00	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
72	20250114	101044	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	650	10	0.03	65	65	65	70	52	61	65.00	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.00	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
73	20250114	091048	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	650	10	0.03	65	65	65	70	52	61	65.00	0.00	0	0	66	63	62	59	58	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.00	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
74	20250113	161033	57	100.00	KONEX			N	N	N	N		N	61	-2	5	-3.17	2190050	33880	107.76	65	65	61	72	54	63	64.64	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.19	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	65	-6.15	20250113	54	12.96	20250103	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
75	20250113	151040	57	100.00	KONEX			N	N	N	N		N	65	2	2	3.17	2189989	33879	107.76	65	65	63	72	54	63	64.64	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.19	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
76	20250113	141015	57	100.00	KONEX			N	N	N	N		N	65	2	2	3.17	2189989	33879	107.76	65	65	63	72	54	63	64.64	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.19	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
77	20250113	131023	57	100.00	KONEX			N	N	N	N		N	63	0	3	0.00	1811740	27876	88.67	65	65	63	72	54	63	64.99	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.16	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	65	-3.08	20250113	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
78	20250113	121027	57	100.00	KONEX			N	N	N	N		N	63	0	3	0.00	1811740	27876	88.67	65	65	63	72	54	63	64.99	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.16	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	65	-3.08	20250113	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
79	20250113	111025	57	100.00	KONEX			N	N	N	N		N	65	2	2	3.17	1805440	27776	88.35	65	65	65	72	54	63	65.00	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.16	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
80	20250113	101024	57	100.00	KONEX			N	N	N	N		N	65	2	2	3.17	1303965	20061	63.81	65	65	65	72	54	63	65.00	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.11	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
81	20250113	091031	57	100.00	KONEX			N	N	N	N		N	65	2	2	3.17	1303900	20060	63.81	65	65	65	72	54	63	65.00	0.00	0	0	65	64	62	61	59	64	61	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.11	-51.00	22.00	457	20240603	-85.78	51	20241028	27.45	65	0.00	20250113	54	20.37	20250103	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
82	20250110	161005	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	1979257	31439	101.46	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.18	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
83	20250110	151013	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	1972957	31339	101.13	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.18	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
84	20250110	141020	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	1966657	31239	100.81	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.18	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
85	20250110	131019	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	1966027	31229	100.78	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.18	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
86	20250110	121021	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	1965337	31218	100.74	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.18	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
87	20250110	111019	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	1965337	31218	100.74	63	63	60	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.18	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
88	20250110	101016	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	1963403	31187	100.64	63	63	62	69	51	60	62.96	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.18	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
89	20250110	091021	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	630	10	0.03	63	63	63	69	51	60	63.00	0.00	0	0	64	61	60	57	56	61	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
90	20250109	161009	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	1867499	30988	4050.72	63	63	59	69	51	60	60.27	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.18	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
91	20250109	151006	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	1867499	30988	4050.72	63	63	59	69	51	60	60.27	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.18	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
92	20250109	141014	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	623482	10222	1336.21	63	63	59	69	51	60	60.99	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.06	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	63	0.00	20250107	54	9.26	20250103	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
93	20250109	131012	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	622892	10212	1334.90	63	63	60	69	51	60	61.00	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.06	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
94	20250109	121013	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	622892	10212	1334.90	63	63	60	69	51	60	61.00	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.06	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
95	20250109	111017	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	622892	10212	1334.90	63	63	60	69	51	60	61.00	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.06	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
96	20250109	101014	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	621682	10192	1332.29	63	63	60	69	51	60	61.00	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.06	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	63	0.00	20250107	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
97	20250109	091019	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	1260	20	2.61	63	63	63	69	51	60	63.00	0.00	0	0	68	64	59	55	50	61	52	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
98	20250108	161004	57	100.00	KONEX			N	N	N	N		N	60	-2	5	-3.23	46674	765	2.14	62	63	54	71	53	62	61.01	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250108	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
99	20250108	151008	57	100.00	KONEX			N	N	N	N		N	60	-2	5	-3.23	40674	665	1.86	62	63	54	71	53	62	61.16	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250108	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
100	20250108	141012	57	100.00	KONEX			N	N	N	N		N	61	-1	5	-1.61	38874	635	1.78	62	63	54	71	53	62	61.22	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	63	0.00	20250107	54	12.96	20250108	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
101	20250108	131010	57	100.00	KONEX			N	N	N	N		N	56	-6	5	-9.68	37654	615	1.72	62	63	54	71	53	62	61.23	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	63	0.00	20250107	54	3.70	20250108	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
102	20250108	121007	57	100.00	KONEX			N	N	N	N		N	59	-3	5	-4.84	29416	470	1.31	62	63	54	71	53	62	62.59	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	63	0.00	20250107	54	9.26	20250108	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
103	20250108	111008	57	100.00	KONEX			N	N	N	N		N	60	-2	5	-3.23	28826	460	1.29	62	63	54	71	53	62	62.67	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	0.00	20250107	54	11.11	20250108	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
104	20250108	101009	57	100.00	KONEX			N	N	N	N		N	63	1	2	1.61	28526	455	1.27	62	63	54	71	53	62	62.69	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250108	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
105	20250108	091008	57	100.00	KONEX			N	N	N	N		N	63	1	2	1.61	8690	140	0.39	62	63	62	71	53	62	62.07	0.00	0	0	64	62	61	59	58	63	60	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	63	0.00	20250107	54	16.67	20250103	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
106	20250107	160959	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	2217184	35762	1034.18	62	63	60	69	51	60	62.00	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.20	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	63	-1.59	20250107	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
107	20250107	151002	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	2215324	35732	1033.31	62	63	60	69	51	60	62.00	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.20	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	63	-1.59	20250107	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
108	20250107	141000	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	812450	13105	378.98	62	63	60	69	51	60	62.00	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.08	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	63	-1.59	20250107	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
109	20250107	130959	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	811210	13085	378.40	62	63	60	69	51	60	62.00	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.07	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	63	-4.76	20250107	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
110	20250107	121001	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	809260	13054	377.50	62	62	60	69	51	60	61.99	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.07	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
111	20250107	110956	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	790660	12754	368.83	62	62	60	69	51	60	61.99	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.07	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
112	20250107	101001	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	3260	54	1.56	62	62	60	69	51	60	60.37	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	0.00	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
113	20250107	091005	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	620	10	0.29	62	62	62	69	51	60	62.00	0.00	0	0	64	61	58	55	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.00	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	54	14.81	20250103	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
114	20250106	160948	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	205684	3458	166.01	60	61	55	63	47	55	59.48	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.02	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
115	20250106	150947	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	205684	3458	166.01	60	61	55	63	47	55	59.48	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.02	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
116	20250106	140949	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	145084	2448	117.52	60	61	55	63	47	55	59.27	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
117	20250106	130938	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	144426	2437	116.99	60	61	55	63	47	55	59.26	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
118	20250106	120945	57	100.00	KONEX			N	N	N	N		N	58	3	2	5.45	84426	1437	68.99	60	61	55	63	47	55	58.75	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.01	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	62	-6.45	20250102	54	7.41	20250103	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
119	20250106	110943	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	83768	1426	68.46	60	61	55	63	47	55	58.74	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
120	20250106	100939	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	24017	397	19.06	60	61	60	63	47	55	60.50	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	62	-1.61	20250102	54	12.96	20250103	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
121	20250106	090940	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	6600	110	5.28	60	60	60	63	47	55	60.00	0.00	0	0	65	60	57	52	49	58	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	54	11.11	20250103	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
122	20250103	160936	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	126003	2083	8.59	62	62	54	67	51	59	60.49	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.01	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	62	0.00	20250102	54	1.85	20250103	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
123	20250103	150938	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	116598	1912	7.89	62	62	54	67	51	59	60.98	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	62	0.00	20250102	54	12.96	20250103	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
124	20250103	140939	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	116598	1912	7.89	62	62	54	67	51	59	60.98	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	62	0.00	20250102	54	12.96	20250103	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
125	20250103	130939	57	100.00	KONEX			N	N	N	N		N	54	-5	5	-8.47	115378	1892	7.80	62	62	54	67	51	59	60.98	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	9	-1.06	2.45	12	0.01	-51.00	22.00	457	20240603	-88.18	51	20241028	5.88	62	0.00	20250102	54	0.00	20250103	330	-83.64	20240716	41	31.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
126	20250103	120938	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	36024	591	2.44	62	62	59	67	51	59	60.95	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	62	0.00	20250102	55	10.91	20250102	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
127	20250103	110938	57	100.00	KONEX			N	N	N	N		N	62	3	2	5.08	19371	318	1.31	62	62	59	67	51	59	60.92	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	11	-1.22	2.82	12	0.00	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	55	12.73	20250102	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
128	20250103	100935	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	245	4	0.02	62	62	59	67	51	59	61.25	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	62	0.00	20250102	55	7.27	20250102	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
129	20250103	090939	57	100.00	KONEX			N	N	N	N		N	62	3	2	5.08	186	3	0.01	62	62	62	67	51	59	62.00	0.00	0	0	65	61	58	54	51	60	53	17	8	100	30	1	1	17471577	11	-1.22	2.82	12	0.00	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	55	12.73	20250102	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
130	20250102	160928	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	1355566	24246	40.41	62	62	55	67	51	59	55.91	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.14	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	62	-4.84	20250102	55	7.27	20250102	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
131	20250102	150929	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	1355566	24246	40.41	62	62	55	67	51	59	55.91	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.14	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	62	-4.84	20250102	55	7.27	20250102	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
132	20250102	140926	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	1355566	24246	40.41	62	62	55	67	51	59	55.91	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.14	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	62	-4.84	20250102	55	7.27	20250102	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
133	20250102	130930	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	1355389	24243	40.40	62	62	55	67	51	59	55.91	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.14	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	62	-11.29	20250102	55	0.00	20250102	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
134	20250102	120927	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	255285	4243	7.07	62	62	59	67	51	59	60.17	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	62	-4.84	20250102	59	0.00	20250102	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
135	20250102	110918	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	127491	2077	3.46	62	62	60	67	51	59	61.38	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	62	-3.23	20250102	60	0.00	20250102	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
136	20250102	100926	57	100.00	KONEX			N	N	N	N		N	62	3	2	5.08	2480	40	0.07	62	62	62	67	51	59	62.00	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	11	-1.22	2.82	12	0.00	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	62	0.00	20250102	62	0.00	20250102	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
137	20250102	090916	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	0	0	0.00	0	0	0	67	51	59	0.00	0.00	0	0	69	64	58	53	47	61	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	0	0.00	0	0	0.00	0	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N