KissMeData/283100/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	161123	57	100.00	KONEX			N	N	N	N		N	630	1	2	0.16	22650	36	900.00	629	630	629	723	535	629	629.17	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.31	375	20240807	68.00	697	-9.61	20250106	575	9.57	20250121	3200	-80.31	20240318	375	68.00	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
3	20250124	151123	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	18870	30	750.00	629	629	629	723	535	629	629.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
4	20250124	141121	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	18870	30	750.00	629	629	629	723	535	629	629.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
5	20250124	131122	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	18870	30	750.00	629	629	629	723	535	629	629.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
6	20250124	121118	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	18870	30	750.00	629	629	629	723	535	629	629.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
7	20250124	111121	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
8	20250124	101116	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
9	20250124	091125	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	38	94	500	370	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
10	20250123	161116	57	100.00	KONEX			N	N	N	N		N	629	-21	5	-3.23	2516	4	26.67	629	629	629	747	553	650	629.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
11	20250123	151114	57	100.00	KONEX			N	N	N	N		N	629	-21	5	-3.23	629	1	6.67	629	629	629	747	553	650	629.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.34	375	20240807	67.73	697	-9.76	20250106	575	9.39	20250121	3200	-80.34	20240318	375	67.73	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
12	20250123	141116	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
13	20250123	131114	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
14	20250123	121115	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
15	20250123	111105	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
16	20250123	101113	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
17	20250123	091115	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
18	20250122	161106	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	9750	15	1.53	650	650	650	747	553	650	650.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
19	20250122	151108	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	9750	15	1.53	650	650	650	747	553	650	650.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
20	20250122	141106	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	9750	15	1.53	650	650	650	747	553	650	650.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
21	20250122	131107	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
22	20250122	121106	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
23	20250122	111107	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
24	20250122	101106	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
25	20250122	091108	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	700	675	625	600	550	687	612	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
26	20250121	161059	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	566261	983	0.00	576	650	575	747	553	650	576.05	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	575	13.04	20250121	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
27	20250121	151102	57	100.00	KONEX			N	N	N	N		N	576	-74	5	-11.38	565611	982	0.00	576	640	575	747	553	650	575.98	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	44	-0.95	-0.45	12	0.01	-607.00	-1289.00	3200	20240318	-82.00	375	20240807	53.60	697	-17.36	20250106	575	0.17	20250121	3200	-82.00	20240318	375	53.60	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
28	20250121	141103	57	100.00	KONEX			N	N	N	N		N	576	-74	5	-11.38	565611	982	0.00	576	640	575	747	553	650	575.98	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	44	-0.95	-0.45	12	0.01	-607.00	-1289.00	3200	20240318	-82.00	375	20240807	53.60	697	-17.36	20250106	575	0.17	20250121	3200	-82.00	20240318	375	53.60	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
29	20250121	131101	57	100.00	KONEX			N	N	N	N		N	576	-74	5	-11.38	565611	982	0.00	576	640	575	747	553	650	575.98	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	44	-0.95	-0.45	12	0.01	-607.00	-1289.00	3200	20240318	-82.00	375	20240807	53.60	697	-17.36	20250106	575	0.17	20250121	3200	-82.00	20240318	375	53.60	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
30	20250121	121043	57	100.00	KONEX			N	N	N	N		N	576	-74	5	-11.38	392747	682	0.00	576	576	575	747	553	650	575.88	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	44	-0.95	-0.45	12	0.01	-607.00	-1289.00	3200	20240318	-82.00	375	20240807	53.60	697	-17.36	20250106	575	0.17	20250121	3200	-82.00	20240318	375	53.60	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
31	20250121	111005	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
32	20250121	100958	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
33	20250121	091103	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
34	20250120	161048	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
35	20250120	151100	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
36	20250120	141058	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
37	20250120	131059	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
38	20250120	121100	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
39	20250120	111101	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
40	20250120	101059	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
41	20250120	091101	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	698	674	640	616	582	657	599	38	97	500	390	1	1	7697351	50	-1.07	-0.50	12	0.00	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
42	20250117	161055	57	100.00	KONEX			N	N	N	N		N	650	-14	5	-2.11	248406	409	8180.00	664	664	606	763	565	664	607.35	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	697	-6.74	20250106	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
43	20250117	151052	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
44	20250117	141100	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
45	20250117	131058	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
46	20250117	121100	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
47	20250117	111058	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
48	20250117	101100	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	2656	4	80.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
49	20250117	091059	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	664	1	20.00	664	664	664	763	565	664	664.00	0.00	0	0	664	664	664	664	664	664	664	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
50	20250116	161051	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	3320	5	9.62	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
51	20250116	150959	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1328	2	3.85	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
52	20250116	141056	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1328	2	3.85	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
53	20250116	131056	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1328	2	3.85	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
54	20250116	121056	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1328	2	3.85	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
55	20250116	111057	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1328	2	3.85	664	664	664	762	564	663	664.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
56	20250116	101057	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
57	20250116	091059	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
58	20250115	161053	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
59	20250115	151053	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
60	20250115	141048	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
61	20250115	131056	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
62	20250115	121040	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
63	20250115	111053	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	34478	52	1040.00	664	664	663	762	564	663	663.04	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
64	20250115	101053	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
65	20250115	091058	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	664	663	663	662	662	663	662	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
66	20250114	161034	57	100.00	KONEX			N	N	N	N		N	663	-1	5	-0.15	3317	5	62.50	664	664	663	763	565	664	663.40	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
67	20250114	151052	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1328	2	25.00	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
68	20250114	141047	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1328	2	25.00	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
69	20250114	131047	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1328	2	25.00	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
70	20250114	121043	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1328	2	25.00	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
71	20250114	111042	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	664	1	12.50	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
72	20250114	101042	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	664	1	12.50	664	664	664	763	565	664	664.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
73	20250114	091046	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	686	674	652	640	618	681	647	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
74	20250113	161031	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	5278	8	80.00	630	664	630	763	565	664	659.75	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
75	20250113	151038	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1958	3	30.00	630	664	630	763	565	664	652.67	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
76	20250113	141013	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1958	3	30.00	630	664	630	763	565	664	652.67	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
77	20250113	131021	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1958	3	30.00	630	664	630	763	565	664	652.67	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
78	20250113	121024	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	1958	3	30.00	630	664	630	763	565	664	652.67	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
79	20250113	111023	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
80	20250113	101022	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
81	20250113	091029	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	702	682	644	624	586	693	635	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
82	20250110	161003	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	6468	10	200.00	606	664	606	762	564	663	646.80	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
83	20250110	151011	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	3148	5	100.00	606	664	606	762	564	663	629.60	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
84	20250110	141018	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1877	3	60.00	606	664	606	762	564	663	625.67	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
85	20250110	131017	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1877	3	60.00	606	664	606	762	564	663	625.67	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
86	20250110	121018	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1877	3	60.00	606	664	606	762	564	663	625.67	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
87	20250110	111017	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1877	3	60.00	606	664	606	762	564	663	625.67	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
88	20250110	101014	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	1877	3	60.00	606	664	606	762	564	663	625.67	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
89	20250110	091019	57	100.00	KONEX			N	N	N	N		N	606	-57	5	-8.60	606	1	20.00	606	606	606	762	564	663	606.00	0.00	0	0	663	663	663	663	663	663	663	38	99	500	390	1	1	7697351	47	-1.00	-0.47	12	0.00	-607.00	-1289.00	3200	20240318	-81.06	375	20240807	61.60	697	-13.06	20250106	585	3.59	20250102	3200	-81.06	20240318	375	61.60	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
90	20250109	161007	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	3315	5	5.95	663	663	663	762	564	663	663.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
91	20250109	151004	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	1326	2	2.38	663	663	663	762	564	663	663.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
92	20250109	141012	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	1326	2	2.38	663	663	663	762	564	663	663.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
93	20250109	131009	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	1326	2	2.38	663	663	663	762	564	663	663.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
94	20250109	121010	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	1326	2	2.38	663	663	663	762	564	663	663.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
95	20250109	111015	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
96	20250109	101012	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
97	20250109	091017	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	699	681	646	628	593	663	610	38	99	500	390	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
98	20250108	161002	57	100.00	KONEX			N	N	N	N		N	663	43	2	6.94	51978	84	4200.00	664	664	611	713	527	620	618.79	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
99	20250108	151006	57	100.00	KONEX			N	N	N	N		N	663	43	2	6.94	36258	59	2950.00	664	664	611	713	527	620	614.54	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
100	20250108	141009	57	100.00	KONEX			N	N	N	N		N	611	-9	5	-1.45	34932	57	2850.00	664	664	611	713	527	620	612.84	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	47	-1.01	-0.47	12	0.00	-607.00	-1289.00	3200	20240318	-80.91	375	20240807	62.93	697	-12.34	20250106	585	4.44	20250102	3200	-80.91	20240318	375	62.93	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
101	20250108	131008	57	100.00	KONEX			N	N	N	N		N	611	-9	5	-1.45	34932	57	2850.00	664	664	611	713	527	620	612.84	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	47	-1.01	-0.47	12	0.00	-607.00	-1289.00	3200	20240318	-80.91	375	20240807	62.93	697	-12.34	20250106	585	4.44	20250102	3200	-80.91	20240318	375	62.93	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
102	20250108	121004	57	100.00	KONEX			N	N	N	N		N	663	43	2	6.94	4382	7	350.00	664	664	611	713	527	620	626.00	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	51	-1.09	-0.51	12	0.00	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	697	-4.88	20250106	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
103	20250108	111006	57	100.00	KONEX			N	N	N	N		N	611	-9	5	-1.45	3719	6	300.00	664	664	611	713	527	620	619.83	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	47	-1.01	-0.47	12	0.00	-607.00	-1289.00	3200	20240318	-80.91	375	20240807	62.93	697	-12.34	20250106	585	4.44	20250102	3200	-80.91	20240318	375	62.93	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
104	20250108	101006	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	48	-1.02	-0.48	12	0.00	-607.00	-1289.00	3200	20240318	-80.62	375	20240807	65.33	697	-11.05	20250106	585	5.98	20250102	3200	-80.62	20240318	375	65.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
105	20250108	091006	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	677	648	634	605	591	641	598	38	93	500	370	1	1	7697351	48	-1.02	-0.48	12	0.00	-607.00	-1289.00	3200	20240318	-80.62	375	20240807	65.33	697	-11.05	20250106	585	5.98	20250102	3200	-80.62	20240318	375	65.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
106	20250107	160957	57	100.00	KONEX			N	N	N	N		N	620	-44	5	-6.63	1283	2	0.58	663	663	620	763	565	664	641.50	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	48	-1.02	-0.48	12	0.00	-607.00	-1289.00	3200	20240318	-80.62	375	20240807	65.33	697	-11.05	20250106	585	5.98	20250102	3200	-80.62	20240318	375	65.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
107	20250107	150959	57	100.00	KONEX			N	N	N	N		N	620	-44	5	-6.63	1283	2	0.58	663	663	620	763	565	664	641.50	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	48	-1.02	-0.48	12	0.00	-607.00	-1289.00	3200	20240318	-80.62	375	20240807	65.33	697	-11.05	20250106	585	5.98	20250102	3200	-80.62	20240318	375	65.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
108	20250107	140958	57	100.00	KONEX			N	N	N	N		N	620	-44	5	-6.63	1283	2	0.58	663	663	620	763	565	664	641.50	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	48	-1.02	-0.48	12	0.00	-607.00	-1289.00	3200	20240318	-80.62	375	20240807	65.33	697	-11.05	20250106	585	5.98	20250102	3200	-80.62	20240318	375	65.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
109	20250107	130956	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
110	20250107	120958	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
111	20250107	110954	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
112	20250107	100959	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
113	20250107	091003	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	744	704	657	617	570	724	637	38	99	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
114	20250106	160946	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	220596	346	32.89	638	697	610	747	553	650	637.56	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
115	20250106	150945	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	219302	344	32.70	638	697	610	747	553	650	637.51	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
116	20250106	140947	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	219302	344	32.70	638	697	610	747	553	650	637.51	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
117	20250106	130935	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	194068	304	28.90	638	697	610	747	553	650	638.38	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
118	20250106	120943	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	194068	304	28.90	638	697	610	747	553	650	638.38	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
119	20250106	110941	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	194068	304	28.90	638	697	610	747	553	650	638.38	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
120	20250106	100937	57	100.00	KONEX			N	N	N	N		N	664	14	2	2.15	194068	304	28.90	638	697	610	747	553	650	638.38	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	51	-1.09	-0.52	12	0.00	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	697	-4.73	20250106	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
121	20250106	090938	57	100.00	KONEX			N	N	N	N		N	610	-40	5	-6.15	193404	303	28.80	638	697	610	747	553	650	638.30	0.00	0	0	682	666	648	632	614	674	640	38	97	500	390	1	1	7697351	47	-1.00	-0.47	12	0.00	-607.00	-1289.00	3200	20240318	-80.94	375	20240807	62.67	697	-12.48	20250106	585	4.27	20250102	3200	-80.94	20240318	375	62.67	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
122	20250103	160934	57	100.00	KONEX			N	N	N	N		N	650	54	2	9.06	687209	1052	103.14	630	664	630	685	507	596	653.24	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	670	-2.99	20250102	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
123	20250103	150936	57	100.00	KONEX			N	N	N	N		N	650	54	2	9.06	683959	1047	102.65	630	664	630	685	507	596	653.26	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	670	-2.99	20250102	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
124	20250103	140937	57	100.00	KONEX			N	N	N	N		N	650	54	2	9.06	683959	1047	102.65	630	664	630	685	507	596	653.26	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	670	-2.99	20250102	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
125	20250103	130936	57	100.00	KONEX			N	N	N	N		N	650	54	2	9.06	650159	995	97.55	630	664	630	685	507	596	653.43	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	670	-2.99	20250102	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
126	20250103	120936	57	100.00	KONEX			N	N	N	N		N	650	54	2	9.06	650159	995	97.55	630	664	630	685	507	596	653.43	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	50	-1.07	-0.50	12	0.01	-607.00	-1289.00	3200	20240318	-79.69	375	20240807	73.33	670	-2.99	20250102	585	11.11	20250102	3200	-79.69	20240318	375	73.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
127	20250103	110936	57	100.00	KONEX			N	N	N	N		N	663	67	2	11.24	649509	994	97.45	630	664	630	685	507	596	653.43	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	51	-1.09	-0.51	12	0.01	-607.00	-1289.00	3200	20240318	-79.28	375	20240807	76.80	670	-1.04	20250102	585	13.33	20250102	3200	-79.28	20240318	375	76.80	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
128	20250103	100933	57	100.00	KONEX			N	N	N	N		N	664	68	2	11.41	648846	993	97.35	630	664	630	685	507	596	653.42	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	51	-1.09	-0.52	12	0.01	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	670	-0.90	20250102	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
129	20250103	090937	57	100.00	KONEX			N	N	N	N		N	630	34	2	5.70	177030	281	27.55	630	630	630	685	507	596	630.00	0.00	0	0	702	649	617	564	532	633	548	38	89	500	350	1	1	7697351	48	-1.04	-0.49	12	0.00	-607.00	-1289.00	3200	20240318	-80.31	375	20240807	68.00	670	-5.97	20250102	585	7.69	20250102	3200	-80.31	20240318	375	68.00	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
130	20250102	160926	57	100.00	KONEX			N	N	N	N		N	596	-84	5	-12.35	620436	1020	102000.00	638	670	585	782	578	680	608.27	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	46	-0.98	-0.46	12	0.01	-607.00	-1289.00	3200	20240318	-81.38	375	20240807	58.93	670	-11.04	20250102	585	1.88	20250102	3200	-81.38	20240318	375	58.93	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
131	20250102	150927	57	100.00	KONEX			N	N	N	N		N	596	-84	5	-12.35	620436	1020	102000.00	638	670	585	782	578	680	608.27	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	46	-0.98	-0.46	12	0.01	-607.00	-1289.00	3200	20240318	-81.38	375	20240807	58.93	670	-11.04	20250102	585	1.88	20250102	3200	-81.38	20240318	375	58.93	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
132	20250102	140924	57	100.00	KONEX			N	N	N	N		N	664	-16	5	-2.35	619840	1019	101900.00	638	670	585	782	578	680	608.28	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	51	-1.09	-0.52	12	0.01	-607.00	-1289.00	3200	20240318	-79.25	375	20240807	77.07	670	-0.90	20250102	585	13.50	20250102	3200	-79.25	20240318	375	77.07	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
133	20250102	130928	57	100.00	KONEX			N	N	N	N		N	670	-10	5	-1.47	609880	1004	100400.00	638	670	585	782	578	680	607.45	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	52	-1.10	-0.52	12	0.01	-607.00	-1289.00	3200	20240318	-79.06	375	20240807	78.67	670	0.00	20250102	585	14.53	20250102	3200	-79.06	20240318	375	78.67	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
134	20250102	120925	57	100.00	KONEX			N	N	N	N		N	670	-10	5	-1.47	609880	1004	100400.00	638	670	585	782	578	680	607.45	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	52	-1.10	-0.52	12	0.01	-607.00	-1289.00	3200	20240318	-79.06	375	20240807	78.67	670	0.00	20250102	585	14.53	20250102	3200	-79.06	20240318	375	78.67	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
135	20250102	110916	57	100.00	KONEX			N	N	N	N		N	670	-10	5	-1.47	609880	1004	100400.00	638	670	585	782	578	680	607.45	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	52	-1.10	-0.52	12	0.01	-607.00	-1289.00	3200	20240318	-79.06	375	20240807	78.67	670	0.00	20250102	585	14.53	20250102	3200	-79.06	20240318	375	78.67	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
136	20250102	100923	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	52	-1.12	-0.53	12	0.00	-607.00	-1289.00	3200	20240318	-78.75	375	20240807	81.33	0	0.00	0	0	0.00	0	3200	-78.75	20240318	375	81.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N
137	20250102	090914	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	38	102	500	400	1	1	7697351	52	-1.12	-0.53	12	0.00	-607.00	-1289.00	3200	20240318	-78.75	375	20240807	81.33	0	0.00	0	0	0.00	0	3200	-78.75	20240318	375	81.33	20240807	0.00	N	283100	500	38 억		0	N	N	0	N	00	N