KissMeData/149010/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	160910	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2367500	474	58.16	4900	5100	4800	5400	3995	4700	4994.73	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	150	8.18	1.19	12	0.02	587.00	4040.00	9100	20240313	-47.25	4505	20241230	6.55	5970	-19.60	20250108	4700	2.13	20250123	9100	-47.25	20240313	4505	6.55	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20250124	150909	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2367500	474	58.16	4900	5100	4800	5400	3995	4700	4994.73	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	150	8.18	1.19	12	0.02	587.00	4040.00	9100	20240313	-47.25	4505	20241230	6.55	5970	-19.60	20250108	4700	2.13	20250123	9100	-47.25	20240313	4505	6.55	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20250124	140907	57	100.00	KONEX			N	N	N	N		N	5100	400	2	8.51	1544900	307	37.67	4900	5100	4900	5400	3995	4700	5032.25	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	10	1	3120000	159	8.69	1.26	12	0.01	587.00	4040.00	9100	20240313	-43.96	4505	20241230	13.21	5970	-14.57	20250108	4700	8.51	20250123	9100	-43.96	20240313	4505	13.21	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20250124	130909	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	34300	7	0.86	4900	4900	4900	5400	3995	4700	4900.00	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	153	8.35	1.21	12	0.00	587.00	4040.00	9100	20240313	-46.15	4505	20241230	8.77	5970	-17.92	20250108	4700	4.26	20250123	9100	-46.15	20240313	4505	8.77	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20250124	120906	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	34300	7	0.86	4900	4900	4900	5400	3995	4700	4900.00	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	153	8.35	1.21	12	0.00	587.00	4040.00	9100	20240313	-46.15	4505	20241230	8.77	5970	-17.92	20250108	4700	4.26	20250123	9100	-46.15	20240313	4505	8.77	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20250124	110908	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	34300	7	0.86	4900	4900	4900	5400	3995	4700	4900.00	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	153	8.35	1.21	12	0.00	587.00	4040.00	9100	20240313	-46.15	4505	20241230	8.77	5970	-17.92	20250108	4700	4.26	20250123	9100	-46.15	20240313	4505	8.77	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20250124	100904	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	4900	1	0.12	4900	4900	4900	5400	3995	4700	4900.00	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	153	8.35	1.21	12	0.00	587.00	4040.00	9100	20240313	-46.15	4505	20241230	8.77	5970	-17.92	20250108	4700	4.26	20250123	9100	-46.15	20240313	4505	8.77	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20250124	090909	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5100	4900	4800	4600	4500	4850	4550	16	700	500	2910	5	1	3120000	147	8.01	1.16	12	0.00	587.00	4040.00	9100	20240313	-48.35	4505	20241230	4.33	5970	-21.27	20250108	4700	0.00	20250123	9100	-48.35	20240313	4505	4.33	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20250123	160904	57	100.00	KONEX			N	N	N	N		N	4700	-650	5	-12.15	3896995	815	6791.67	5000	5000	4700	6150	4550	5350	4781.59	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	5	1	3120000	147	8.01	1.16	12	0.03	587.00	4040.00	9100	20240313	-48.35	4505	20241230	4.33	5970	-21.27	20250108	4700	0.00	20250123	9100	-48.35	20240313	4505	4.33	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20250123	150902	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	545000	109	908.33	5000	5000	5000	6150	4550	5350	5000.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	156	8.52	1.24	12	0.00	587.00	4040.00	9100	20240313	-45.05	4505	20241230	10.99	5970	-16.25	20250108	4750	5.26	20250120	9100	-45.05	20240313	4505	10.99	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20250123	140903	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	150000	30	250.00	5000	5000	5000	6150	4550	5350	5000.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	156	8.52	1.24	12	0.00	587.00	4040.00	9100	20240313	-45.05	4505	20241230	10.99	5970	-16.25	20250108	4750	5.26	20250120	9100	-45.05	20240313	4505	10.99	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20250123	130902	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	150000	30	250.00	5000	5000	5000	6150	4550	5350	5000.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	156	8.52	1.24	12	0.00	587.00	4040.00	9100	20240313	-45.05	4505	20241230	10.99	5970	-16.25	20250108	4750	5.26	20250120	9100	-45.05	20240313	4505	10.99	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20250123	120903	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	150000	30	250.00	5000	5000	5000	6150	4550	5350	5000.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	156	8.52	1.24	12	0.00	587.00	4040.00	9100	20240313	-45.05	4505	20241230	10.99	5970	-16.25	20250108	4750	5.26	20250120	9100	-45.05	20240313	4505	10.99	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20250123	110854	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	10000	2	16.67	5000	5000	5000	6150	4550	5350	5000.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	156	8.52	1.24	12	0.00	587.00	4040.00	9100	20240313	-45.05	4505	20241230	10.99	5970	-16.25	20250108	4750	5.26	20250120	9100	-45.05	20240313	4505	10.99	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20250123	100902	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20250123	090903	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5403	5376	5363	5336	5323	5370	5330	16	800	500	3310	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20250122	160855	57	100.00	KONEX			N	N	N	N		N	5350	20	2	0.38	64240	12	1200.00	5390	5390	5350	6120	4540	5330	5353.33	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20250122	150856	57	100.00	KONEX			N	N	N	N		N	5350	20	2	0.38	64240	12	1200.00	5390	5390	5350	6120	4540	5330	5353.33	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20250122	140855	57	100.00	KONEX			N	N	N	N		N	5350	20	2	0.38	64240	12	1200.00	5390	5390	5350	6120	4540	5330	5353.33	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20250122	130857	57	100.00	KONEX			N	N	N	N		N	5350	20	2	0.38	64240	12	1200.00	5390	5390	5350	6120	4540	5330	5353.33	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20250122	120854	57	100.00	KONEX			N	N	N	N		N	5350	20	2	0.38	64240	12	1200.00	5390	5390	5350	6120	4540	5330	5353.33	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	167	9.11	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.21	4505	20241230	18.76	5970	-10.39	20250108	4750	12.63	20250120	9100	-41.21	20240313	4505	18.76	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20250122	110857	57	100.00	KONEX			N	N	N	N		N	5390	60	2	1.13	5390	1	100.00	5390	5390	5390	6120	4540	5330	5390.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	168	9.18	1.33	12	0.00	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	4750	13.47	20250120	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20250122	100856	57	100.00	KONEX			N	N	N	N		N	5390	60	2	1.13	5390	1	100.00	5390	5390	5390	6120	4540	5330	5390.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	168	9.18	1.33	12	0.00	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	4750	13.47	20250120	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20250122	090857	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	16	790	500	3300	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20250121	160850	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20250121	150852	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20250121	140853	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20250121	130851	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20250121	120837	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20250121	110808	57	100.00	KONEX			N	N	N	N		N	5330	-70	5	-1.30	5330	1	0.40	5330	5330	5330	6210	4590	5400	5330.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	166	9.08	1.32	12	0.00	587.00	4040.00	9100	20240313	-41.43	4505	20241230	18.31	5970	-10.72	20250108	4750	12.21	20250120	9100	-41.43	20240313	4505	18.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20250121	100802	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	168	9.20	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5970	-9.55	20250108	4750	13.68	20250120	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20250121	090853	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5833	5616	5183	4966	4533	5725	5075	16	810	500	3340	10	1	3120000	168	9.20	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5970	-9.55	20250108	4750	13.68	20250120	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20250120	160840	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	1203605	250	35.66	5000	5400	4750	6190	4590	5390	4814.42	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	168	9.20	1.34	12	0.01	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5970	-9.55	20250108	4750	13.68	20250120	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20250120	150851	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	1203605	250	35.66	5000	5400	4750	6190	4590	5390	4814.42	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	168	9.20	1.34	12	0.01	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5970	-9.55	20250108	4750	13.68	20250120	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20250120	140849	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	1203605	250	35.66	5000	5400	4750	6190	4590	5390	4814.42	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	168	9.20	1.34	12	0.01	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5970	-9.55	20250108	4750	13.68	20250120	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20250120	130849	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	1198205	249	35.52	5000	5200	4750	6190	4590	5390	4812.07	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	162	8.86	1.29	12	0.01	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	5970	-12.90	20250108	4750	9.47	20250120	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20250120	120851	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	1198205	249	35.52	5000	5200	4750	6190	4590	5390	4812.07	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	162	8.86	1.29	12	0.01	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	5970	-12.90	20250108	4750	9.47	20250120	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20250120	110851	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	1198205	249	35.52	5000	5200	4750	6190	4590	5390	4812.07	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	162	8.86	1.29	12	0.01	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	5970	-12.90	20250108	4750	9.47	20250120	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20250120	100850	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	1198205	249	35.52	5000	5200	4750	6190	4590	5390	4812.07	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	162	8.86	1.29	12	0.01	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	5970	-12.90	20250108	4750	9.47	20250120	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20250120	090852	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5610	5500	5280	5170	4950	5555	5225	16	800	500	3340	10	1	3120000	168	9.18	1.33	12	0.00	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20250117	160847	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20250117	150850	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20250117	140851	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20250117	130848	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20250117	120851	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20250117	110849	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	3548790	701	80.39	5200	5390	5060	6240	4620	5430	5062.47	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	168	9.18	1.33	12	0.02	587.00	4040.00	9100	20240313	-40.77	4505	20241230	19.64	5970	-9.72	20250108	5060	6.52	20250117	9100	-40.77	20240313	4505	19.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20250117	100851	57	100.00	KONEX			N	N	N	N		N	5060	-370	5	-6.81	3543400	700	80.28	5200	5200	5060	6240	4620	5430	5062.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	158	8.62	1.25	12	0.02	587.00	4040.00	9100	20240313	-44.40	4505	20241230	12.32	5970	-15.24	20250108	5060	0.00	20250117	9100	-44.40	20240313	4505	12.32	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20250117	090850	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	16	810	500	3360	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20250116	160844	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	4734960	872	87200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.03	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20250116	150801	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20250116	140848	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20250116	130847	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20250116	120847	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20250116	110848	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20250116	100848	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20250116	090850	57	100.00	KONEX			N	N	N	N		N	5430	-10	5	-0.18	65160	12	1200.00	5430	5430	5430	6250	4630	5440	5430.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	16	810	500	3370	10	1	3120000	169	9.25	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.33	4505	20241230	20.53	5970	-9.05	20250108	5100	6.47	20250107	9100	-40.33	20240313	4505	20.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20250115	160845	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20250115	150846	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20250115	140840	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20250115	130846	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20250115	120829	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20250115	110846	57	100.00	KONEX			N	N	N	N		N	5440	-10	5	-0.18	5440	1	50.00	5440	5440	5440	6260	4640	5450	5440.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.27	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.22	4505	20241230	20.75	5970	-8.88	20250108	5100	6.67	20250107	9100	-40.22	20240313	4505	20.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20250115	100845	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20250115	090849	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5450	5450	5450	5450	5450	5450	5450	16	810	500	3370	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20250114	160830	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	10900	2	0.11	5450	5450	5450	6000	4440	5220	5450.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20250114	150843	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	10900	2	0.11	5450	5450	5450	6000	4440	5220	5450.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20250114	140841	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	10900	2	0.11	5450	5450	5450	6000	4440	5220	5450.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20250114	130840	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	10900	2	0.11	5450	5450	5450	6000	4440	5220	5450.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20250114	120838	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	10900	2	0.11	5450	5450	5450	6000	4440	5220	5450.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	170	9.28	1.35	12	0.00	587.00	4040.00	9100	20240313	-40.11	4505	20241230	20.98	5970	-8.71	20250108	5100	6.86	20250107	9100	-40.11	20240313	4505	20.98	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20250114	110838	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	163	8.89	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.64	4505	20241230	15.87	5970	-12.56	20250108	5100	2.35	20250107	9100	-42.64	20240313	4505	15.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20250114	100836	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	163	8.89	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.64	4505	20241230	15.87	5970	-12.56	20250108	5100	2.35	20250107	9100	-42.64	20240313	4505	15.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20250114	090840	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5720	5470	5340	5090	4960	5405	5025	16	780	500	3230	10	1	3120000	163	8.89	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.64	4505	20241230	15.87	5970	-12.56	20250108	5100	2.35	20250107	9100	-42.64	20240313	4505	15.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20250113	160828	57	100.00	KONEX			N	N	N	N		N	5220	-380	5	-6.79	9569570	1832	7046.15	5400	5590	5210	6440	4760	5600	5223.56	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.89	1.29	12	0.06	587.00	4040.00	9100	20240313	-42.64	4505	20241230	15.87	5970	-12.56	20250108	5100	2.35	20250107	9100	-42.64	20240313	4505	15.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20250113	150832	57	100.00	KONEX			N	N	N	N		N	5240	-360	5	-6.43	8368580	1602	6161.54	5400	5590	5210	6440	4760	5600	5223.83	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.93	1.30	12	0.05	587.00	4040.00	9100	20240313	-42.42	4505	20241230	16.32	5970	-12.23	20250108	5100	2.75	20250107	9100	-42.42	20240313	4505	16.32	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20250113	140812	57	100.00	KONEX			N	N	N	N		N	5230	-370	5	-6.61	8357750	1600	6153.85	5400	5400	5210	6440	4760	5600	5223.59	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.91	1.29	12	0.05	587.00	4040.00	9100	20240313	-42.53	4505	20241230	16.09	5970	-12.40	20250108	5100	2.55	20250107	9100	-42.53	20240313	4505	16.09	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20250113	130821	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	5738550	1100	4230.77	5400	5400	5210	6440	4760	5600	5216.86	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.88	1.29	12	0.04	587.00	4040.00	9100	20240313	-42.75	4505	20241230	15.65	5970	-12.73	20250108	5100	2.16	20250107	9100	-42.75	20240313	4505	15.65	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20250113	120823	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	5738550	1100	4230.77	5400	5400	5210	6440	4760	5600	5216.86	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.88	1.29	12	0.04	587.00	4040.00	9100	20240313	-42.75	4505	20241230	15.65	5970	-12.73	20250108	5100	2.16	20250107	9100	-42.75	20240313	4505	15.65	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20250113	110822	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	5738550	1100	4230.77	5400	5400	5210	6440	4760	5600	5216.86	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	163	8.88	1.29	12	0.04	587.00	4040.00	9100	20240313	-42.75	4505	20241230	15.65	5970	-12.73	20250108	5100	2.16	20250107	9100	-42.75	20240313	4505	15.65	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20250113	100821	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20250113	090826	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20250110	160803	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20250110	150813	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20250110	140818	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20250110	130817	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20250110	120818	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20250110	110816	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20250110	100814	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	145600	26	1.94	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20250110	090818	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5926	5762	5536	5372	5146	5650	5260	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20250109	160810	57	100.00	KONEX			N	N	N	N		N	5600	-240	5	-4.11	7182450	1338	619.44	5700	5700	5310	6710	4970	5840	5368.05	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	175	9.54	1.39	12	0.04	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5970	-6.20	20250108	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20250109	150806	57	100.00	KONEX			N	N	N	N		N	5310	-530	5	-9.08	7176850	1337	618.98	5700	5700	5310	6710	4970	5840	5367.88	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	166	9.05	1.31	12	0.04	587.00	4040.00	9100	20240313	-41.65	4505	20241230	17.87	5970	-11.06	20250108	5100	4.12	20250107	9100	-41.65	20240313	4505	17.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20250109	140811	57	100.00	KONEX			N	N	N	N		N	5700	-140	5	-2.40	11400	2	0.93	5700	5700	5700	6710	4970	5840	5700.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	178	9.71	1.41	12	0.00	587.00	4040.00	9100	20240313	-37.36	4505	20241230	26.53	5970	-4.52	20250108	5100	11.76	20250107	9100	-37.36	20240313	4505	26.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20250109	130811	57	100.00	KONEX			N	N	N	N		N	5700	-140	5	-2.40	5700	1	0.46	5700	5700	5700	6710	4970	5840	5700.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	178	9.71	1.41	12	0.00	587.00	4040.00	9100	20240313	-37.36	4505	20241230	26.53	5970	-4.52	20250108	5100	11.76	20250107	9100	-37.36	20240313	4505	26.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20250109	120812	57	100.00	KONEX			N	N	N	N		N	5700	-140	5	-2.40	5700	1	0.46	5700	5700	5700	6710	4970	5840	5700.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	178	9.71	1.41	12	0.00	587.00	4040.00	9100	20240313	-37.36	4505	20241230	26.53	5970	-4.52	20250108	5100	11.76	20250107	9100	-37.36	20240313	4505	26.53	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20250109	110816	57	100.00	KONEX			N	N	N	N		N	5840	0	3	0.00	0	0	0.00	0	0	0	6710	4970	5840	0.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	182	9.95	1.45	12	0.00	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20250109	100813	57	100.00	KONEX			N	N	N	N		N	5840	0	3	0.00	0	0	0.00	0	0	0	6710	4970	5840	0.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	182	9.95	1.45	12	0.00	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20250109	090817	57	100.00	KONEX			N	N	N	N		N	5840	0	3	0.00	0	0	0.00	0	0	0	6710	4970	5840	0.00	0.00	0	0	6013	5926	5883	5796	5753	5905	5775	16	870	500	3620	10	1	3120000	182	9.95	1.45	12	0.00	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20250108	160806	57	100.00	KONEX			N	N	N	N		N	5840	90	2	1.57	1272460	216	15.81	5970	5970	5840	6610	4890	5750	5891.02	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	182	9.95	1.45	12	0.01	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20250108	150808	57	100.00	KONEX			N	N	N	N		N	5840	90	2	1.57	1272460	216	15.81	5970	5970	5840	6610	4890	5750	5891.02	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	182	9.95	1.45	12	0.01	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20250108	140811	57	100.00	KONEX			N	N	N	N		N	5840	90	2	1.57	1272460	216	15.81	5970	5970	5840	6610	4890	5750	5891.02	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	182	9.95	1.45	12	0.01	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20250108	130810	57	100.00	KONEX			N	N	N	N		N	5840	90	2	1.57	1272460	216	15.81	5970	5970	5840	6610	4890	5750	5891.02	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	182	9.95	1.45	12	0.01	587.00	4040.00	9100	20240313	-35.82	4505	20241230	29.63	5970	-2.18	20250108	5100	14.51	20250107	9100	-35.82	20240313	4505	29.63	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20250108	120807	57	100.00	KONEX			N	N	N	N		N	5970	220	2	3.83	197010	33	2.42	5970	5970	5970	6610	4890	5750	5970.00	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	186	10.17	1.48	12	0.00	587.00	4040.00	9100	20240313	-34.40	4505	20241230	32.52	5970	0.00	20250108	5100	17.06	20250107	9100	-34.40	20240313	4505	32.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20250108	110808	57	100.00	KONEX			N	N	N	N		N	5970	220	2	3.83	197010	33	2.42	5970	5970	5970	6610	4890	5750	5970.00	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	186	10.17	1.48	12	0.00	587.00	4040.00	9100	20240313	-34.40	4505	20241230	32.52	5970	0.00	20250108	5100	17.06	20250107	9100	-34.40	20240313	4505	32.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20250108	100809	57	100.00	KONEX			N	N	N	N		N	5970	220	2	3.83	197010	33	2.42	5970	5970	5970	6610	4890	5750	5970.00	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	186	10.17	1.48	12	0.00	587.00	4040.00	9100	20240313	-34.40	4505	20241230	32.52	5970	0.00	20250108	5100	17.06	20250107	9100	-34.40	20240313	4505	32.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20250108	090809	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6250	6000	5550	5300	4850	6125	5425	16	860	500	3560	10	1	3120000	179	9.80	1.42	12	0.00	587.00	4040.00	9100	20240313	-36.81	4505	20241230	27.64	5800	-0.86	20250107	5100	12.75	20250107	9100	-36.81	20240313	4505	27.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20250107	160802	57	100.00	KONEX			N	N	N	N		N	5750	-20	5	-0.35	7628920	1366	27320.00	5400	5800	5100	6630	4910	5770	5584.86	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	179	9.80	1.42	12	0.04	587.00	4040.00	9100	20240313	-36.81	4505	20241230	27.64	5800	-0.86	20250107	5100	12.75	20250107	9100	-36.81	20240313	4505	27.64	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20250107	150803	57	100.00	KONEX			N	N	N	N		N	5800	30	2	0.52	7053920	1266	25320.00	5400	5800	5100	6630	4910	5770	5571.82	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	181	9.88	1.44	12	0.04	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5800	0.00	20250107	5100	13.73	20250107	9100	-36.26	20240313	4505	28.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20250107	140801	57	100.00	KONEX			N	N	N	N		N	5800	30	2	0.52	7053920	1266	25320.00	5400	5800	5100	6630	4910	5770	5571.82	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	181	9.88	1.44	12	0.04	587.00	4040.00	9100	20240313	-36.26	4505	20241230	28.75	5800	0.00	20250107	5100	13.73	20250107	9100	-36.26	20240313	4505	28.75	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20250107	130801	57	100.00	KONEX			N	N	N	N		N	5400	-370	5	-6.41	729000	140	2800.00	5400	5600	5100	6630	4910	5770	5207.14	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	168	9.20	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5790	-6.74	20250103	5100	5.88	20250107	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20250107	120803	57	100.00	KONEX			N	N	N	N		N	5600	-170	5	-2.95	675000	130	2600.00	5400	5600	5100	6630	4910	5770	5192.31	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5790	-3.28	20250103	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20250107	110759	57	100.00	KONEX			N	N	N	N		N	5600	-170	5	-2.95	675000	130	2600.00	5400	5600	5100	6630	4910	5770	5192.31	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5790	-3.28	20250103	5100	9.80	20250107	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20250107	100804	57	100.00	KONEX			N	N	N	N		N	5400	-370	5	-6.41	619000	120	2400.00	5400	5400	5100	6630	4910	5770	5158.33	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	168	9.20	1.34	12	0.00	587.00	4040.00	9100	20240313	-40.66	4505	20241230	19.87	5790	-6.74	20250103	5100	5.88	20250107	9100	-40.66	20240313	4505	19.87	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20250107	090805	57	100.00	KONEX			N	N	N	N		N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6030	5900	5650	5520	5270	5775	5395	16	860	500	3570	10	1	3120000	180	9.83	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.59	4505	20241230	28.08	5790	-0.35	20250103	5380	7.25	20250102	9100	-36.59	20240313	4505	28.08	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20250106	160754	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	28510	5	125.00	5780	5780	5400	6650	4930	5790	5702.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	180	9.83	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.59	4505	20241230	28.08	5790	-0.35	20250103	5380	7.25	20250102	9100	-36.59	20240313	4505	28.08	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20250106	150752	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	28510	5	125.00	5780	5780	5400	6650	4930	5790	5702.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	180	9.83	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.59	4505	20241230	28.08	5790	-0.35	20250103	5380	7.25	20250102	9100	-36.59	20240313	4505	28.08	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20250106	140754	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	28510	5	125.00	5780	5780	5400	6650	4930	5790	5702.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	180	9.83	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.59	4505	20241230	28.08	5790	-0.35	20250103	5380	7.25	20250102	9100	-36.59	20240313	4505	28.08	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20250106	130750	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20250106	120750	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20250106	110749	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20250106	100747	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20250106	090747	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	16	860	500	3580	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20250103	160743	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	23160	4	0.35	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20250103	150746	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	23160	4	0.35	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20250103	140746	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	23160	4	0.35	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20250103	130745	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	17370	3	0.27	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20250103	120744	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	17370	3	0.27	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20250103	110745	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	17370	3	0.27	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20250103	100742	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	17370	3	0.27	5790	5790	5790	6440	4760	5600	5790.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	181	9.86	1.43	12	0.00	587.00	4040.00	9100	20240313	-36.37	4505	20241230	28.52	5790	0.00	20250103	5380	7.62	20250102	9100	-36.37	20240313	4505	28.52	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20250103	090746	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5746	5672	5526	5452	5306	5710	5490	16	840	500	3470	10	1	3120000	175	9.54	1.39	12	0.00	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5600	0.00	20250102	5380	4.09	20250102	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20250102	160738	57	100.00	KONEX			N	N	N	N		N	5600	400	2	7.69	6183570	1127	19.56	5380	5600	5380	5980	4420	5200	5486.75	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	175	9.54	1.39	12	0.04	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5600	0.00	20250102	5380	4.09	20250102	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20250102	150739	57	100.00	KONEX			N	N	N	N		N	5600	400	2	7.69	6183570	1127	19.56	5380	5600	5380	5980	4420	5200	5486.75	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	175	9.54	1.39	12	0.04	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5600	0.00	20250102	5380	4.09	20250102	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20250102	140736	57	100.00	KONEX			N	N	N	N		N	5600	400	2	7.69	6183570	1127	19.56	5380	5600	5380	5980	4420	5200	5486.75	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	175	9.54	1.39	12	0.04	587.00	4040.00	9100	20240313	-38.46	4505	20241230	24.31	5600	0.00	20250102	5380	4.09	20250102	9100	-38.46	20240313	4505	24.31	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20250102	130738	57	100.00	KONEX			N	N	N	N		N	5550	350	2	6.73	3285520	609	10.57	5380	5600	5380	5980	4420	5200	5394.94	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	173	9.45	1.37	12	0.02	587.00	4040.00	9100	20240313	-39.01	4505	20241230	23.20	5600	-0.89	20250102	5380	3.16	20250102	9100	-39.01	20240313	4505	23.20	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20250102	120736	57	100.00	KONEX			N	N	N	N		N	5550	350	2	6.73	1078000	199	3.45	5380	5600	5380	5980	4420	5200	5417.09	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	173	9.45	1.37	12	0.01	587.00	4040.00	9100	20240313	-39.01	4505	20241230	23.20	5600	-0.89	20250102	5380	3.16	20250102	9100	-39.01	20240313	4505	23.20	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20250102	110727	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	162	8.86	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	0	0.00	0	0	0.00	0	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20250102	100735	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	162	8.86	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	0	0.00	0	0	0.00	0	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20250102	090728	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5663	5431	4968	4736	4273	5547	4852	16	780	500	3220	10	1	3120000	162	8.86	1.29	12	0.00	587.00	4040.00	9100	20240313	-42.86	4505	20241230	15.43	0	0.00	0	0	0.00	0	9100	-42.86	20240313	4505	15.43	20241230	0.00	N	149010	500	15 억		0	N	N	0	N	00	N