KissMeData/086460/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	160718	57	100.00	KONEX			N	N	N	N		N	2225	-60	5	-2.63	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	65	-0.83	0.54	12	0.00	-2691.00	4096.00	8240	20240409	-73.00	1785	20250120	24.65	2540	-12.40	20250103	1785	24.65	20250120	8240	-73.00	20240409	1785	24.65	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20250124	150718	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20250124	140717	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20250124	130718	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20250124	120716	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20250124	110718	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20250124	100714	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20250124	090718	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	15	340	500	1370	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20250123	160714	57	100.00	KONEX			N	N	N	N		N	2285	-55	5	-2.35	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.27	1785	20250120	28.01	2540	-10.04	20250103	1785	28.01	20250120	8240	-72.27	20240409	1785	28.01	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20250123	150714	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20250123	140714	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20250123	130712	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20250123	120714	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20250123	110705	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20250123	100713	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20250123	090712	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2370	2355	2325	2310	2280	2362	2317	15	350	500	1400	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20250122	160708	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20250122	150709	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20250122	140707	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20250122	130709	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20250122	120707	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20250122	110708	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20250122	100709	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20250122	090710	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	4635	2	16.67	2295	2340	2295	2635	1955	2295	2317.50	0.00	0	0	2678	2486	2178	1986	1678	2332	1832	15	340	500	1370	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.60	1785	20250120	31.09	2540	-7.87	20250103	1785	31.09	20250120	8240	-71.60	20240409	1785	31.09	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20250121	160704	57	100.00	KONEX			N	N	N	N		N	2295	100	2	4.56	23365	12	16.67	2370	2370	1870	2520	1870	2195	1947.08	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.15	1785	20250120	28.57	2540	-9.65	20250103	1785	28.57	20250120	8240	-72.15	20240409	1785	28.57	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20250121	150706	57	100.00	KONEX			N	N	N	N		N	2295	100	2	4.56	23365	12	16.67	2370	2370	1870	2520	1870	2195	1947.08	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.15	1785	20250120	28.57	2540	-9.65	20250103	1785	28.57	20250120	8240	-72.15	20240409	1785	28.57	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20250121	140706	57	100.00	KONEX			N	N	N	N		N	1870	-325	4	-14.81	21070	11	15.28	2370	2370	1870	2520	1870	2195	1915.45	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	1	1	2939400	55	-0.69	0.46	12	0.00	-2691.00	4096.00	8240	20240409	-77.31	1785	20250120	4.76	2540	-26.38	20250103	1785	4.76	20250120	8240	-77.31	20240409	1785	4.76	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20250121	130705	57	100.00	KONEX			N	N	N	N		N	2370	175	2	7.97	2370	1	1.39	2370	2370	2370	2520	1870	2195	2370.00	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1785	20250120	32.77	2540	-6.69	20250103	1785	32.77	20250120	8240	-71.24	20240409	1785	32.77	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20250121	120657	57	100.00	KONEX			N	N	N	N		N	2370	175	2	7.97	2370	1	1.39	2370	2370	2370	2520	1870	2195	2370.00	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1785	20250120	32.77	2540	-6.69	20250103	1785	32.77	20250120	8240	-71.24	20240409	1785	32.77	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20250121	110631	57	100.00	KONEX			N	N	N	N		N	2370	175	2	7.97	2370	1	1.39	2370	2370	2370	2520	1870	2195	2370.00	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1785	20250120	32.77	2540	-6.69	20250103	1785	32.77	20250120	8240	-71.24	20240409	1785	32.77	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20250121	100627	57	100.00	KONEX			N	N	N	N		N	2370	175	2	7.97	2370	1	1.39	2370	2370	2370	2520	1870	2195	2370.00	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1785	20250120	32.77	2540	-6.69	20250103	1785	32.77	20250120	8240	-71.24	20240409	1785	32.77	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20250121	090706	57	100.00	KONEX			N	N	N	N		N	2370	175	2	7.97	2370	1	1.39	2370	2370	2370	2520	1870	2195	2370.00	0.00	0	0	2721	2457	2121	1857	1521	2290	1690	15	325	500	1310	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1785	20250120	32.77	2540	-6.69	20250103	1785	32.77	20250120	8240	-71.24	20240409	1785	32.77	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20250120	160702	57	100.00	KONEX	신저가		N	N	N	N		N	2195	100	2	4.77	131155	72	211.76	2385	2385	1785	2405	1785	2095	1821.60	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	65	-0.82	0.54	12	0.00	-2691.00	4096.00	8240	20240409	-73.36	1785	20250120	22.97	2540	-13.58	20250103	1785	22.97	20250120	8240	-73.36	20240409	1785	22.97	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20250120	150705	57	100.00	KONEX	신저가		N	N	N	N		N	2195	100	2	4.77	131155	72	211.76	2385	2385	1785	2405	1785	2095	1821.60	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	65	-0.82	0.54	12	0.00	-2691.00	4096.00	8240	20240409	-73.36	1785	20250120	22.97	2540	-13.58	20250103	1785	22.97	20250120	8240	-73.36	20240409	1785	22.97	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20250120	140703	57	100.00	KONEX	신저가		N	N	N	N		N	2195	100	2	4.77	131155	72	211.76	2385	2385	1785	2405	1785	2095	1821.60	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	65	-0.82	0.54	12	0.00	-2691.00	4096.00	8240	20240409	-73.36	1785	20250120	22.97	2540	-13.58	20250103	1785	22.97	20250120	8240	-73.36	20240409	1785	22.97	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20250120	130703	57	100.00	KONEX	신저가		N	N	N	N		N	2195	100	2	4.77	131155	72	211.76	2385	2385	1785	2405	1785	2095	1821.60	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	65	-0.82	0.54	12	0.00	-2691.00	4096.00	8240	20240409	-73.36	1785	20250120	22.97	2540	-13.58	20250103	1785	22.97	20250120	8240	-73.36	20240409	1785	22.97	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20250120	120704	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-310	4	-14.80	128960	71	208.82	2385	2385	1785	2405	1785	2095	1816.34	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	1	1	2939400	52	-0.66	0.44	12	0.00	-2691.00	4096.00	8240	20240409	-78.34	1785	20250120	0.00	2540	-29.72	20250103	1785	0.00	20250120	8240	-78.34	20240409	1785	0.00	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20250120	110705	57	100.00	KONEX	신저가		N	N	N	N		N	2295	200	2	9.55	125390	69	202.94	2385	2385	1785	2405	1785	2095	1817.25	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	67	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.15	1785	20250120	28.57	2540	-9.65	20250103	1785	28.57	20250120	8240	-72.15	20240409	1785	28.57	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20250120	100704	57	100.00	KONEX	신저가		N	N	N	N		N	2300	205	2	9.79	114170	63	185.29	2385	2385	1785	2405	1785	2095	1812.22	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1785	20250120	28.85	2540	-9.45	20250103	1785	28.85	20250120	8240	-72.09	20240409	1785	28.85	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20250120	090705	57	100.00	KONEX	신저가		N	N	N	N		N	2385	290	2	13.84	22620	12	35.29	2385	2385	1785	2405	1785	2095	1885.00	0.00	0	0	2655	2375	2165	1885	1675	2270	1780	15	310	500	1250	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.06	1785	20250120	33.61	2540	-6.10	20250103	1785	33.61	20250120	8240	-71.06	20240409	1785	33.61	20250120	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20250117	160702	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20250117	150704	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20250117	140704	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20250117	130703	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20250117	120705	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20250117	110703	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20250117	100704	57	100.00	KONEX			N	N	N	N		N	2095	-205	5	-8.91	67980	34	40.00	2395	2445	1955	2645	1955	2300	1999.41	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	62	-0.78	0.51	12	0.00	-2691.00	4096.00	8240	20240409	-74.58	1880	20241223	11.44	2540	-17.52	20250103	1955	7.16	20250117	8240	-74.58	20240409	1880	11.44	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20250117	090704	57	100.00	KONEX			N	N	N	N		N	2445	145	2	6.30	7235	3	3.53	2395	2445	2395	2645	1955	2300	2411.67	0.00	0	0	2670	2485	2250	2065	1830	2367	1947	15	345	500	1380	5	1	2939400	72	-0.91	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.33	1880	20241223	30.05	2540	-3.74	20250103	2015	21.34	20250116	8240	-70.33	20240409	1880	30.05	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20250116	160659	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	171980	85	0.00	2435	2435	2015	2725	2015	2370	2023.29	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2015	14.14	20250116	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20250116	150628	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	171980	85	0.00	2435	2435	2015	2725	2015	2370	2023.29	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2015	14.14	20250116	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20250116	140702	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	171980	85	0.00	2435	2435	2015	2725	2015	2370	2023.29	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2015	14.14	20250116	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20250116	130702	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	171980	85	0.00	2435	2435	2015	2725	2015	2370	2023.29	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2015	14.14	20250116	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20250116	120701	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	171980	85	0.00	2435	2435	2015	2725	2015	2370	2023.29	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2015	14.14	20250116	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20250116	110703	57	100.00	KONEX			N	N	N	N		N	2015	-355	4	-14.98	62885	31	0.00	2435	2435	2015	2725	2015	2370	2028.55	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	59	-0.75	0.49	12	0.00	-2691.00	4096.00	8240	20240409	-75.55	1880	20241223	7.18	2540	-20.67	20250103	2015	0.00	20250116	8240	-75.55	20240409	1880	7.18	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20250116	100703	57	100.00	KONEX			N	N	N	N		N	2435	65	2	2.74	2435	1	0.00	2435	2435	2435	2725	2015	2370	2435.00	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	72	-0.90	0.59	12	0.00	-2691.00	4096.00	8240	20240409	-70.45	1880	20241223	29.52	2540	-4.13	20250103	2040	19.36	20250107	8240	-70.45	20240409	1880	29.52	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20250116	090704	57	100.00	KONEX			N	N	N	N		N	2435	65	2	2.74	2435	1	0.00	2435	2435	2435	2725	2015	2370	2435.00	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	15	355	500	1420	5	1	2939400	72	-0.90	0.59	12	0.00	-2691.00	4096.00	8240	20240409	-70.45	1880	20241223	29.52	2540	-4.13	20250103	2040	19.36	20250107	8240	-70.45	20240409	1880	29.52	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20250115	160700	57	100.00	KONEX			N	N	N	N		N	2370	-20	5	-0.84	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.88	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.24	1880	20241223	26.06	2540	-6.69	20250103	2040	16.18	20250107	8240	-71.24	20240409	1880	26.06	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20250115	150702	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20250115	140656	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20250115	130701	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20250115	120651	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20250115	110700	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20250115	100700	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20250115	090703	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20250114	160646	57	100.00	KONEX			N	N	N	N		N	2390	-90	5	-3.63	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-71.00	1880	20241223	27.13	2540	-5.91	20250103	2040	17.16	20250107	8240	-71.00	20240409	1880	27.13	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20250114	150657	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20250114	140657	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20250114	130656	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20250114	120653	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20250114	110655	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20250114	100653	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20250114	090656	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2480	2480	2480	2480	2480	2480	2480	15	370	500	1480	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20250113	160647	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20250113	150650	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20250113	140642	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20250113	130641	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20250113	120643	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20250113	110642	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20250113	100641	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20250113	090646	57	100.00	KONEX			N	N	N	N		N	2480	85	2	3.55	2480	1	100.00	2480	2480	2480	2750	2040	2395	2480.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.90	1880	20241223	31.91	2540	-2.36	20250103	2040	21.57	20250107	8240	-69.90	20240409	1880	31.91	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20250110	160630	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20250110	150636	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20250110	140640	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20250110	130637	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20250110	120638	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20250110	110637	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20250110	100635	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20250110	090639	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	0.00	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	15	350	500	1400	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2040	17.40	20250107	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20250109	160633	57	100.00	KONEX			N	N	N	N		N	2335	-135	5	-5.47	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	69	-0.87	0.57	12	0.00	-2691.00	4096.00	8240	20240409	-71.66	1880	20241223	24.20	2540	-8.07	20250103	2040	14.46	20250107	8240	-71.66	20240409	1880	24.20	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20250109	150636	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20250109	140635	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20250109	130635	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20250109	120634	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20250109	110637	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20250109	100635	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20250109	090638	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	15	370	500	1480	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20250108	160629	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20250108	150631	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20250108	140634	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20250108	130634	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20250108	120630	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20250108	110631	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20250108	100632	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20250108	090632	57	100.00	KONEX			N	N	N	N		N	2470	170	2	7.39	2470	1	8.33	2470	2470	2470	2645	1955	2300	2470.00	0.00	0	0	2726	2512	2276	2062	1826	2395	1945	15	345	500	1380	5	1	2939400	73	-0.92	0.60	12	0.00	-2691.00	4096.00	8240	20240409	-70.02	1880	20241223	31.38	2540	-2.76	20250103	2040	21.08	20250107	8240	-70.02	20240409	1880	31.38	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20250107	160627	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	25190	12	0.00	2490	2490	2040	2750	2040	2395	2099.17	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2040	12.75	20250107	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20250107	150628	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	25190	12	0.00	2490	2490	2040	2750	2040	2395	2099.17	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2040	12.75	20250107	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20250107	140626	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	25190	12	0.00	2490	2490	2040	2750	2040	2395	2099.17	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2040	12.75	20250107	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20250107	130627	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	25190	12	0.00	2490	2490	2040	2750	2040	2395	2099.17	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	68	-0.85	0.56	12	0.00	-2691.00	4096.00	8240	20240409	-72.09	1880	20241223	22.34	2540	-9.45	20250103	2040	12.75	20250107	8240	-72.09	20240409	1880	22.34	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20250107	120627	57	100.00	KONEX			N	N	N	N		N	2490	95	2	3.97	2490	1	0.00	2490	2490	2490	2750	2040	2395	2490.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.78	1880	20241223	32.45	2540	-1.97	20250103	2395	3.97	20250106	8240	-69.78	20240409	1880	32.45	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20250107	110624	57	100.00	KONEX			N	N	N	N		N	2490	95	2	3.97	2490	1	0.00	2490	2490	2490	2750	2040	2395	2490.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.78	1880	20241223	32.45	2540	-1.97	20250103	2395	3.97	20250106	8240	-69.78	20240409	1880	32.45	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20250107	100629	57	100.00	KONEX			N	N	N	N		N	2490	95	2	3.97	2490	1	0.00	2490	2490	2490	2750	2040	2395	2490.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.78	1880	20241223	32.45	2540	-1.97	20250103	2395	3.97	20250106	8240	-69.78	20240409	1880	32.45	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20250107	090629	57	100.00	KONEX			N	N	N	N		N	2490	95	2	3.97	2490	1	0.00	2490	2490	2490	2750	2040	2395	2490.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.78	1880	20241223	32.45	2540	-1.97	20250103	2395	3.97	20250106	8240	-69.78	20240409	1880	32.45	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20250106	160621	57	100.00	KONEX			N	N	N	N		N	2395	-145	5	-5.71	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	2540	-5.71	20250103	2495	-4.01	20250102	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20250106	150621	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20250106	140620	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20250106	130618	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20250106	120616	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20250106	110617	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20250106	100616	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20250106	090614	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	15	380	500	1520	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20250103	160613	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20250103	150615	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20250103	140614	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20250103	130615	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20250103	120612	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20250103	110614	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20250103	100612	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20250103	090614	57	100.00	KONEX			N	N	N	N		N	2540	45	2	1.80	2540	1	100.00	2540	2540	2540	2865	2125	2495	2540.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	15	370	500	1490	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.17	1880	20241223	35.11	2540	0.00	20250103	2495	1.80	20250102	8240	-69.17	20240409	1880	35.11	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20250102	160609	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20250102	150611	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20250102	140607	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20250102	130608	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20250102	120607	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20250102	110558	57	100.00	KONEX			N	N	N	N		N	2495	100	2	4.18	2495	1	8.33	2495	2495	2495	2750	2040	2395	2495.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1880	20241223	32.71	2495	0.00	20250102	2495	0.00	20250102	8240	-69.72	20240409	1880	32.71	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20250102	100605	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	0	0.00	0	0	0.00	0	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20250102	090600	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2715	2555	2235	2075	1755	2635	2155	15	355	500	1430	5	1	2939400	70	-0.89	0.58	12	0.00	-2691.00	4096.00	8240	20240409	-70.93	1880	20241223	27.39	0	0.00	0	0	0.00	0	8240	-70.93	20240409	1880	27.39	20241223	0.00	N	086460	500	14 억		0	N	N	0	N	00	N