KissMeData/336040/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	161213	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
3	20250124	151213	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
4	20250124	141211	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
5	20250124	131214	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
6	20250124	121209	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
7	20250124	111211	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
8	20250124	101207	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
9	20250124	091216	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
10	20250123	161207	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
11	20250123	151204	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
12	20250123	141206	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
13	20250123	131204	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
14	20250123	121205	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
15	20250123	111155	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
16	20250123	101203	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
17	20250123	091206	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	6.67	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4366	4232	4066	3932	3766	4150	3850	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
18	20250122	161155	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	60000	15	39.47	4200	4200	3900	4715	3485	4100	4000.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
19	20250122	151157	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	60000	15	39.47	4200	4200	3900	4715	3485	4100	4000.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
20	20250122	141155	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	60000	15	39.47	4200	4200	3900	4715	3485	4100	4000.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	8990	20240723	-54.39	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
21	20250122	131156	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	2.63	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
22	20250122	121155	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	2.63	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
23	20250122	111157	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	2.63	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
24	20250122	101155	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	2.63	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
25	20250122	091158	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	2.63	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4233	4166	4133	4066	4033	4150	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	8990	20240723	-53.28	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
26	20250121	161147	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	157100	38	50.00	4100	4200	4100	4715	3485	4100	4134.21	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9380	20240112	-56.29	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
27	20250121	151150	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	157100	38	50.00	4100	4200	4100	4715	3485	4100	4134.21	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9380	20240112	-56.29	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
28	20250121	141151	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	95600	23	30.26	4100	4200	4100	4715	3485	4100	4156.52	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	9380	20240112	-55.22	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
29	20250121	131150	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	45200	11	14.47	4100	4200	4100	4715	3485	4100	4109.09	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	9380	20240112	-55.22	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
30	20250121	121132	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	45200	11	14.47	4100	4200	4100	4715	3485	4100	4109.09	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	9380	20240112	-55.22	2975	20241121	41.18	4500	-6.67	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
31	20250121	111049	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	13.16	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9380	20240112	-56.29	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
32	20250121	101042	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	13.16	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9380	20240112	-56.29	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
33	20250121	091151	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4700	4400	4100	3800	3500	4250	3650	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9380	20240112	-56.29	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
34	20250120	161137	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	309900	76	135.71	4300	4400	3800	4945	3655	4300	4077.63	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9900	20240111	-58.59	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
35	20250120	151150	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	309900	76	135.71	4300	4400	3800	4945	3655	4300	4077.63	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	9900	20240111	-58.59	2975	20241121	37.82	4500	-8.89	20250114	3500	17.14	20250102	8990	-54.39	20240723	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
36	20250120	141147	57	100.00	KONEX			N	N	N	N		N	4000	-300	5	-6.98	305800	75	133.93	4300	4400	3800	4945	3655	4300	4077.33	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	9900	20240111	-59.60	2975	20241121	34.45	4500	-11.11	20250114	3500	14.29	20250102	8990	-55.51	20240723	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
37	20250120	131147	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	77700	18	32.14	4300	4400	4300	4945	3655	4300	4316.67	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	9900	20240111	-55.56	2975	20241121	47.90	4500	-2.22	20250114	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
38	20250120	121148	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	77700	18	32.14	4300	4400	4300	4945	3655	4300	4316.67	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	9900	20240111	-55.56	2975	20241121	47.90	4500	-2.22	20250114	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
39	20250120	111150	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	77700	18	32.14	4300	4400	4300	4945	3655	4300	4316.67	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	9900	20240111	-55.56	2975	20241121	47.90	4500	-2.22	20250114	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
40	20250120	101148	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	77700	18	32.14	4300	4400	4300	4945	3655	4300	4316.67	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	9900	20240111	-55.56	2975	20241121	47.90	4500	-2.22	20250114	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
41	20250120	091150	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4766	4532	4266	4032	3766	4550	4050	23	645	500	2580	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	9900	20240111	-56.57	2975	20241121	44.54	4500	-4.44	20250114	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
42	20250117	161143	57	100.00	KONEX			N	N	N	N		N	4300	-200	5	-4.44	233900	56	280.00	4300	4500	4000	5170	3825	4500	4176.79	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	9900	20240111	-56.57	2975	20241121	44.54	4500	0.00	20250114	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
43	20250117	151140	57	100.00	KONEX			N	N	N	N		N	4300	-200	5	-4.44	233900	56	280.00	4300	4500	4000	5170	3825	4500	4176.79	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	9900	20240111	-56.57	2975	20241121	44.54	4500	0.00	20250114	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
44	20250117	141148	57	100.00	KONEX			N	N	N	N		N	4200	-300	5	-6.67	212500	51	255.00	4300	4500	4000	5170	3825	4500	4166.67	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	9900	20240111	-57.58	2975	20241121	41.18	4500	0.00	20250114	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
45	20250117	131147	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	170500	41	205.00	4300	4500	4000	5170	3825	4500	4158.54	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
46	20250117	121149	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	170500	41	205.00	4300	4500	4000	5170	3825	4500	4158.54	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
47	20250117	111149	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	170500	41	205.00	4300	4500	4000	5170	3825	4500	4158.54	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
48	20250117	101148	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
49	20250117	091148	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
50	20250116	161139	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	90000	20	200.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
51	20250116	151043	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	90000	20	200.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
52	20250116	141144	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	90000	20	200.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
53	20250116	131144	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	90000	20	200.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
54	20250116	121144	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
55	20250116	111144	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
56	20250116	101146	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
57	20250116	091148	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	9900	20240111	-54.55	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
58	20250115	161141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
59	20250115	151142	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
60	20250115	141136	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
61	20250115	131144	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
62	20250115	121128	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
63	20250115	111140	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	33.33	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
64	20250115	101141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
65	20250115	091146	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	23	670	500	2700	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240108	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
66	20250114	161122	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	133000	30	73.17	4400	4500	4400	5060	3740	4400	4433.33	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240105	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
67	20250114	151139	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	133000	30	73.17	4400	4500	4400	5060	3740	4400	4433.33	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240105	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
68	20250114	141135	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	133000	30	73.17	4400	4500	4400	5060	3740	4400	4433.33	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	205	-5.74	12.13	12	0.00	-784.00	371.00	10000	20240105	-55.00	2975	20241121	51.26	4500	0.00	20250114	3500	28.57	20250102	8990	-49.94	20240723	2975	51.26	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
69	20250114	131135	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
70	20250114	121130	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
71	20250114	111129	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
72	20250114	101129	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
73	20250114	091134	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4533	4466	4333	4266	4133	4500	4300	23	660	500	2640	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
74	20250113	161117	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	174400	41	273.33	4200	4400	4200	4830	3570	4200	4253.66	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
75	20250113	151124	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	174400	41	273.33	4200	4400	4200	4830	3570	4200	4253.66	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	200	-5.61	11.86	12	0.00	-784.00	371.00	10000	20240105	-56.00	2975	20241121	47.90	4400	0.00	20250113	3500	25.71	20250102	8990	-51.06	20240723	2975	47.90	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
76	20250113	141059	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	170000	40	266.67	4200	4300	4200	4830	3570	4200	4250.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	10000	20240105	-57.00	2975	20241121	44.54	4300	0.00	20250113	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
77	20250113	131106	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	170000	40	266.67	4200	4300	4200	4830	3570	4200	4250.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	10000	20240105	-57.00	2975	20241121	44.54	4300	0.00	20250113	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
78	20250113	121111	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	170000	40	266.67	4200	4300	4200	4830	3570	4200	4250.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	10000	20240105	-57.00	2975	20241121	44.54	4300	0.00	20250113	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
79	20250113	111108	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	170000	40	266.67	4200	4300	4200	4830	3570	4200	4250.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	196	-5.48	11.59	12	0.00	-784.00	371.00	10000	20240105	-57.00	2975	20241121	44.54	4300	0.00	20250113	3500	22.86	20250102	8990	-52.17	20240723	2975	44.54	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
80	20250113	101107	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240105	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
81	20250113	091115	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	23	630	500	2520	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240105	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	8990	-53.28	20240723	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
82	20250110	161048	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	62000	15	68.18	4100	4200	4100	4715	3485	4100	4133.33	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
83	20250110	151056	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	62000	15	68.18	4100	4200	4100	4715	3485	4100	4133.33	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
84	20250110	141102	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	62000	15	68.18	4100	4200	4100	4715	3485	4100	4133.33	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
85	20250110	131102	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	62000	15	68.18	4100	4200	4100	4715	3485	4100	4133.33	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
86	20250110	121104	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	45.45	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4200	-2.38	20250109	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
87	20250110	111102	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	41000	10	45.45	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4200	-2.38	20250109	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
88	20250110	101058	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4200	-2.38	20250109	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
89	20250110	091104	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4300	4200	4100	4000	3900	4250	4050	23	615	500	2460	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4200	-2.38	20250109	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
90	20250109	161052	57	100.00	KONEX			N	N	N	N		N	4100	300	2	7.89	89300	22	1100.00	4000	4200	4000	4370	3230	3800	4059.09	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4200	-2.38	20250109	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
91	20250109	151048	57	100.00	KONEX			N	N	N	N		N	4200	400	2	10.53	85200	21	1050.00	4000	4200	4000	4370	3230	3800	4057.14	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
92	20250109	141056	57	100.00	KONEX			N	N	N	N		N	4200	400	2	10.53	85200	21	1050.00	4000	4200	4000	4370	3230	3800	4057.14	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
93	20250109	131055	57	100.00	KONEX			N	N	N	N		N	4200	400	2	10.53	85200	21	1050.00	4000	4200	4000	4370	3230	3800	4057.14	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	191	-5.36	11.32	12	0.00	-784.00	371.00	10000	20240103	-58.00	2975	20241121	41.18	4200	0.00	20250109	3500	20.00	20250102	9900	-57.58	20240111	2975	41.18	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
94	20250109	121055	57	100.00	KONEX			N	N	N	N		N	4100	300	2	7.89	81000	20	1000.00	4000	4100	4000	4370	3230	3800	4050.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
95	20250109	111059	57	100.00	KONEX			N	N	N	N		N	4100	300	2	7.89	81000	20	1000.00	4000	4100	4000	4370	3230	3800	4050.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
96	20250109	101057	57	100.00	KONEX			N	N	N	N		N	4100	300	2	7.89	81000	20	1000.00	4000	4100	4000	4370	3230	3800	4050.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	9900	-58.59	20240111	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
97	20250109	091101	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	4100	-7.32	20250106	3500	8.57	20250102	9900	-61.62	20240111	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
98	20250108	161045	57	100.00	KONEX			N	N	N	N		N	3800	-200	5	-5.00	7900	2	200.00	4100	4100	3800	4600	3400	4000	3950.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	4100	0.00	20250106	3500	8.57	20250102	10000	-62.00	20240108	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
99	20250108	151050	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
100	20250108	141054	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
101	20250108	131051	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
102	20250108	121048	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
103	20250108	111050	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
104	20250108	101050	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
105	20250108	091050	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	100.00	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	23	600	500	2400	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
106	20250107	161040	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
107	20250107	151044	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
108	20250107	141041	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
109	20250107	131041	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
110	20250107	121042	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
111	20250107	111037	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
112	20250107	101043	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
113	20250107	091046	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	4000	1	25.00	4000	4000	4000	4370	3230	3800	4000.00	0.00	0	0	4200	4000	3900	3700	3600	3950	3650	23	570	500	2280	5	1	4548295	182	-5.10	10.78	12	0.00	-784.00	371.00	10000	20240103	-60.00	2975	20241121	34.45	4100	-2.44	20250106	3500	14.29	20250102	10000	-60.00	20240108	2975	34.45	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
114	20250106	161029	57	100.00	KONEX			N	N	N	N		N	3800	-225	5	-5.59	15950	4	5.88	4025	4100	3800	4625	3425	4025	3987.50	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	4100	-7.32	20250106	3500	8.57	20250102	10000	-62.00	20240108	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
115	20250106	151028	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
116	20250106	141030	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
117	20250106	131018	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
118	20250106	121026	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
119	20250106	111023	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
120	20250106	101020	57	100.00	KONEX			N	N	N	N		N	4100	75	2	1.86	12150	3	4.41	4025	4100	4025	4625	3425	4025	4050.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	186	-5.23	11.05	12	0.00	-784.00	371.00	10000	20240103	-59.00	2975	20241121	37.82	4100	0.00	20250106	3500	17.14	20250102	10000	-59.00	20240108	2975	37.82	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
121	20250106	091020	57	100.00	KONEX			N	N	N	N		N	4025	0	3	0.00	0	0	0.00	0	0	0	4625	3425	4025	0.00	0.00	0	0	4175	4100	3950	3875	3725	4137	3912	23	600	500	2410	5	1	4548295	183	-5.13	10.85	12	0.00	-784.00	371.00	10000	20240103	-59.75	2975	20241121	35.29	4025	0.00	20250103	3500	15.00	20250102	10000	-59.75	20240108	2975	35.29	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
122	20250103	161016	57	100.00	KONEX			N	N	N	N		N	4025	525	1	15.00	267650	68	9.21	3800	4025	3800	4025	2975	3500	3936.03	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	183	-5.13	10.85	12	0.00	-784.00	371.00	10000	20240103	-59.75	2975	20241121	35.29	4025	0.00	20250103	3500	15.00	20250102	10000	-59.75	20240103	2975	35.29	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
123	20250103	151019	57	100.00	KONEX			N	N	N	N		N	4025	525	1	15.00	267650	68	9.21	3800	4025	3800	4025	2975	3500	3936.03	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	183	-5.13	10.85	12	0.00	-784.00	371.00	10000	20240103	-59.75	2975	20241121	35.29	4025	0.00	20250103	3500	15.00	20250102	10000	-59.75	20240103	2975	35.29	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
124	20250103	141019	57	100.00	KONEX			N	N	N	N		N	4025	525	1	15.00	267650	68	9.21	3800	4025	3800	4025	2975	3500	3936.03	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	183	-5.13	10.85	12	0.00	-784.00	371.00	10000	20240103	-59.75	2975	20241121	35.29	4025	0.00	20250103	3500	15.00	20250102	10000	-59.75	20240103	2975	35.29	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
125	20250103	131019	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	7600	2	0.27	3800	3800	3800	4025	2975	3500	3800.00	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3500	8.57	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
126	20250103	121018	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	7600	2	0.27	3800	3800	3800	4025	2975	3500	3800.00	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3500	8.57	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
127	20250103	111018	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	7600	2	0.27	3800	3800	3800	4025	2975	3500	3800.00	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3500	8.57	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
128	20250103	101016	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	3800	1	0.14	3800	3800	3800	4025	2975	3500	3800.00	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3500	8.57	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
129	20250103	091018	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	3800	1	0.14	3800	3800	3800	4025	2975	3500	3800.00	0.00	0	0	3900	3700	3600	3400	3300	3650	3350	23	525	500	2100	5	1	4548295	173	-4.85	10.24	12	0.00	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3500	8.57	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
130	20250102	161006	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	2730300	738	36900.00	3700	3800	3500	4255	3145	3700	3699.59	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	159	-4.46	9.43	12	0.02	-784.00	371.00	10000	20240103	-65.00	2975	20241121	17.65	3800	-7.89	20250102	3500	0.00	20250102	10000	-65.00	20240103	2975	17.65	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
131	20250102	151008	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	2723300	736	36800.00	3700	3800	3700	4255	3145	3700	3700.14	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	173	-4.85	10.24	12	0.02	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3700	2.70	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
132	20250102	141005	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	2723300	736	36800.00	3700	3800	3700	4255	3145	3700	3700.14	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	173	-4.85	10.24	12	0.02	-784.00	371.00	10000	20240103	-62.00	2975	20241121	27.73	3800	0.00	20250102	3700	2.70	20250102	10000	-62.00	20240103	2975	27.73	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
133	20250102	131009	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	168	-4.72	9.97	12	0.00	-784.00	371.00	10000	20240103	-63.00	2975	20241121	24.37	0	0.00	0	0	0.00	0	10000	-63.00	20240103	2975	24.37	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
134	20250102	121006	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	168	-4.72	9.97	12	0.00	-784.00	371.00	10000	20240103	-63.00	2975	20241121	24.37	0	0.00	0	0	0.00	0	10000	-63.00	20240103	2975	24.37	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
135	20250102	110957	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	168	-4.72	9.97	12	0.00	-784.00	371.00	10000	20240103	-63.00	2975	20241121	24.37	0	0.00	0	0	0.00	0	10000	-63.00	20240103	2975	24.37	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
136	20250102	101004	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	168	-4.72	9.97	12	0.00	-784.00	371.00	10000	20240103	-63.00	2975	20241121	24.37	0	0.00	0	0	0.00	0	10000	-63.00	20240103	2975	24.37	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N
137	20250102	090954	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	23	555	500	2220	5	1	4548295	168	-4.72	9.97	12	0.00	-784.00	371.00	10000	20240103	-63.00	2975	20241121	24.37	0	0.00	0	0	0.00	0	10000	-63.00	20240103	2975	24.37	20241121	0.00	N	336040	500	22 억		0	N	N	0	N	00	N