KissMeData/178600/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	160928	57	100.00	KONEX			N	N	N	N		N	2780	-5	5	-0.18	5870	2	50.00	3090	3090	2780	3200	2370	2785	2935.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	124	33.90	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.63	2155	20250113	29.00	3250	-14.46	20250121	2155	29.00	20250113	3640	-23.63	20240813	2155	29.00	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20250124	150927	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20250124	140925	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20250124	130927	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20250124	120924	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20250124	110926	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20250124	100921	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20250124	090928	57	100.00	KONEX			N	N	N	N		N	3090	305	2	10.95	3090	1	25.00	3090	3090	3090	3200	2370	2785	3090.00	0.00	0	0	3218	3001	2653	2436	2088	2827	2262	22	415	500	1670	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20250123	160922	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20250123	150920	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20250123	140922	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20250123	130920	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20250123	120921	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20250123	110912	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	10745	4	0.42	2870	2870	2305	2875	2125	2500	2686.25	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	124	33.96	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.49	2155	20250113	29.23	3250	-14.31	20250121	2155	29.23	20250113	3640	-23.49	20240813	2155	29.23	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20250123	100920	57	100.00	KONEX			N	N	N	N		N	2870	370	2	14.80	2870	1	0.10	2870	2870	2870	2875	2125	2500	2870.00	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	128	35.00	0.56	06	0.00	82.00	5169.00	3640	20240813	-21.15	2155	20250113	33.18	3250	-11.69	20250121	2155	33.18	20250113	3640	-21.15	20240813	2155	33.18	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20250123	090921	57	100.00	KONEX			N	N	N	N		N	2870	370	2	14.80	2870	1	0.10	2870	2870	2870	2875	2125	2500	2870.00	0.00	0	0	3056	2777	2621	2342	2186	2917	2482	22	375	500	1500	5	1	4449600	128	35.00	0.56	06	0.00	82.00	5169.00	3640	20240813	-21.15	2155	20250113	33.18	3250	-11.69	20250121	2155	33.18	20250113	3640	-21.15	20240813	2155	33.18	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20250122	160913	57	100.00	KONEX			N	N	N	N		N	2500	-395	5	-13.64	2375465	962	38.42	2465	2900	2465	3325	2465	2895	2469.30	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	111	30.49	0.48	06	0.02	82.00	5169.00	3640	20240813	-31.32	2155	20250113	16.01	3250	-23.08	20250121	2155	16.01	20250113	3640	-31.32	20240813	2155	16.01	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20250122	150914	57	100.00	KONEX			N	N	N	N		N	2465	-430	4	-14.85	2270180	920	36.74	2465	2900	2465	3325	2465	2895	2467.59	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	110	30.06	0.48	06	0.02	82.00	5169.00	3640	20240813	-32.28	2155	20250113	14.39	3250	-24.15	20250121	2155	14.39	20250113	3640	-32.28	20240813	2155	14.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20250122	140913	57	100.00	KONEX			N	N	N	N		N	2465	-430	4	-14.85	2257470	915	36.54	2465	2900	2465	3325	2465	2895	2467.18	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	110	30.06	0.48	06	0.02	82.00	5169.00	3640	20240813	-32.28	2155	20250113	14.39	3250	-24.15	20250121	2155	14.39	20250113	3640	-32.28	20240813	2155	14.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20250122	130915	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	2105545	854	34.11	2465	2900	2465	3325	2465	2895	2465.51	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	129	35.37	0.56	06	0.02	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	3250	-10.77	20250121	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20250122	120912	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	2105545	854	34.11	2465	2900	2465	3325	2465	2895	2465.51	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	129	35.37	0.56	06	0.02	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	3250	-10.77	20250121	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20250122	110914	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	2105545	854	34.11	2465	2900	2465	3325	2465	2895	2465.51	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	129	35.37	0.56	06	0.02	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	3250	-10.77	20250121	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20250122	100914	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	2105545	854	34.11	2465	2900	2465	3325	2465	2895	2465.51	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	129	35.37	0.56	06	0.02	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	3250	-10.77	20250121	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20250122	090915	57	100.00	KONEX			N	N	N	N		N	2465	-430	4	-14.85	2465	1	0.04	2465	2465	2465	3325	2465	2895	2465.00	0.00	0	0	3668	3281	2863	2476	2058	3072	2267	22	430	500	1730	5	1	4449600	110	30.06	0.48	06	0.00	82.00	5169.00	3640	20240813	-32.28	2155	20250113	14.39	3250	-24.15	20250121	2155	14.39	20250113	3640	-32.28	20240813	2155	14.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20250121	160908	57	100.00	KONEX			N	N	N	N		N	2895	20	2	0.70	6166780	2504	41733.34	3250	3250	2445	3305	2445	2875	2462.77	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	129	35.30	0.56	06	0.06	82.00	5169.00	3640	20240813	-20.47	2155	20250113	34.34	3250	-10.92	20250121	2155	34.34	20250113	3640	-20.47	20240813	2155	34.34	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20250121	150909	57	100.00	KONEX			N	N	N	N		N	2495	-380	5	-13.22	219085	87	1450.00	3250	3250	2495	3305	2445	2875	2518.22	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	111	30.43	0.48	06	0.00	82.00	5169.00	3640	20240813	-31.46	2155	20250113	15.78	3250	-23.23	20250121	2155	15.78	20250113	3640	-31.46	20240813	2155	15.78	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20250121	140910	57	100.00	KONEX			N	N	N	N		N	2500	-375	5	-13.04	216590	86	1433.33	3250	3250	2500	3305	2445	2875	2518.49	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	111	30.49	0.48	06	0.00	82.00	5169.00	3640	20240813	-31.32	2155	20250113	16.01	3250	-23.08	20250121	2155	16.01	20250113	3640	-31.32	20240813	2155	16.01	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20250121	130909	57	100.00	KONEX			N	N	N	N		N	3090	215	2	7.48	6340	2	33.33	3250	3250	3090	3305	2445	2875	3170.00	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20250121	120853	57	100.00	KONEX			N	N	N	N		N	3090	215	2	7.48	6340	2	33.33	3250	3250	3090	3305	2445	2875	3170.00	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	137	37.68	0.60	06	0.00	82.00	5169.00	3640	20240813	-15.11	2155	20250113	43.39	3250	-4.92	20250121	2155	43.39	20250113	3640	-15.11	20240813	2155	43.39	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20250121	110824	57	100.00	KONEX			N	N	N	N		N	3250	375	2	13.04	3250	1	16.67	3250	3250	3250	3305	2445	2875	3250.00	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	145	39.63	0.63	06	0.00	82.00	5169.00	3640	20240813	-10.71	2155	20250113	50.81	3250	0.00	20250121	2155	50.81	20250113	3640	-10.71	20240813	2155	50.81	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20250121	100819	57	100.00	KONEX			N	N	N	N		N	3250	375	2	13.04	3250	1	16.67	3250	3250	3250	3305	2445	2875	3250.00	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	145	39.63	0.63	06	0.00	82.00	5169.00	3640	20240813	-10.71	2155	20250113	50.81	3250	0.00	20250121	2155	50.81	20250113	3640	-10.71	20240813	2155	50.81	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20250121	090911	57	100.00	KONEX			N	N	N	N		N	3250	375	2	13.04	3250	1	16.67	3250	3250	3250	3305	2445	2875	3250.00	0.00	0	0	3335	3105	2760	2530	2185	2932	2357	22	430	500	1720	5	1	4449600	145	39.63	0.63	06	0.00	82.00	5169.00	3640	20240813	-10.71	2155	20250113	50.81	3250	0.00	20250121	2155	50.81	20250113	3640	-10.71	20240813	2155	50.81	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20250120	160857	57	100.00	KONEX			N	N	N	N		N	2875	180	2	6.68	15985	6	2.08	2990	2990	2415	3095	2295	2695	2664.17	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	128	35.06	0.56	06	0.00	82.00	5169.00	3640	20240813	-21.02	2155	20250113	33.41	2990	-3.85	20250120	2155	33.41	20250113	3640	-21.02	20240813	2155	33.41	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20250120	150909	57	100.00	KONEX			N	N	N	N		N	2415	-280	5	-10.39	8280	3	1.04	2990	2990	2415	3095	2295	2695	2760.00	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	107	29.45	0.47	06	0.00	82.00	5169.00	3640	20240813	-33.65	2155	20250113	12.06	2990	-19.23	20250120	2155	12.06	20250113	3640	-33.65	20240813	2155	12.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20250120	140907	57	100.00	KONEX			N	N	N	N		N	2415	-280	5	-10.39	8280	3	1.04	2990	2990	2415	3095	2295	2695	2760.00	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	107	29.45	0.47	06	0.00	82.00	5169.00	3640	20240813	-33.65	2155	20250113	12.06	2990	-19.23	20250120	2155	12.06	20250113	3640	-33.65	20240813	2155	12.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20250120	130907	57	100.00	KONEX			N	N	N	N		N	2875	180	2	6.68	5865	2	0.69	2990	2990	2875	3095	2295	2695	2932.50	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	128	35.06	0.56	06	0.00	82.00	5169.00	3640	20240813	-21.02	2155	20250113	33.41	2990	-3.85	20250120	2155	33.41	20250113	3640	-21.02	20240813	2155	33.41	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20250120	120908	57	100.00	KONEX			N	N	N	N		N	2875	180	2	6.68	5865	2	0.69	2990	2990	2875	3095	2295	2695	2932.50	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	128	35.06	0.56	06	0.00	82.00	5169.00	3640	20240813	-21.02	2155	20250113	33.41	2990	-3.85	20250120	2155	33.41	20250113	3640	-21.02	20240813	2155	33.41	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20250120	110908	57	100.00	KONEX			N	N	N	N		N	2990	295	2	10.95	2990	1	0.35	2990	2990	2990	3095	2295	2695	2990.00	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2155	20250113	38.75	2990	0.00	20250120	2155	38.75	20250113	3640	-17.86	20240813	2155	38.75	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20250120	100908	57	100.00	KONEX			N	N	N	N		N	2990	295	2	10.95	2990	1	0.35	2990	2990	2990	3095	2295	2695	2990.00	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2155	20250113	38.75	2990	0.00	20250120	2155	38.75	20250113	3640	-17.86	20240813	2155	38.75	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20250120	090909	57	100.00	KONEX			N	N	N	N		N	2990	295	2	10.95	2990	1	0.35	2990	2990	2990	3095	2295	2695	2990.00	0.00	0	0	3165	2930	2665	2430	2165	2797	2297	22	400	500	1610	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2155	20250113	38.75	2990	0.00	20250120	2155	38.75	20250113	3640	-17.86	20240813	2155	38.75	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20250117	160904	57	100.00	KONEX			N	N	N	N		N	2695	135	2	5.27	729175	289	13.74	2900	2900	2400	2940	2180	2560	2523.10	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	120	32.87	0.52	06	0.01	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20250117	150908	57	100.00	KONEX			N	N	N	N		N	2695	135	2	5.27	729175	289	13.74	2900	2900	2400	2940	2180	2560	2523.10	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	120	32.87	0.52	06	0.01	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20250117	140909	57	100.00	KONEX			N	N	N	N		N	2695	135	2	5.27	729175	289	13.74	2900	2900	2400	2940	2180	2560	2523.10	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	120	32.87	0.52	06	0.01	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20250117	130906	57	100.00	KONEX			N	N	N	N		N	2410	-150	5	-5.86	430030	178	8.46	2900	2900	2400	2940	2180	2560	2415.90	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	107	29.39	0.47	06	0.00	82.00	5169.00	3640	20240813	-33.79	2155	20250113	11.83	2980	-19.13	20250107	2155	11.83	20250113	3640	-33.79	20240813	2155	11.83	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20250117	120908	57	100.00	KONEX			N	N	N	N		N	2400	-160	5	-6.25	5300	2	0.10	2900	2900	2400	2940	2180	2560	2650.00	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	107	29.27	0.46	06	0.00	82.00	5169.00	3640	20240813	-34.07	2155	20250113	11.37	2980	-19.46	20250107	2155	11.37	20250113	3640	-34.07	20240813	2155	11.37	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20250117	110906	57	100.00	KONEX			N	N	N	N		N	2400	-160	5	-6.25	5300	2	0.10	2900	2900	2400	2940	2180	2560	2650.00	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	107	29.27	0.46	06	0.00	82.00	5169.00	3640	20240813	-34.07	2155	20250113	11.37	2980	-19.46	20250107	2155	11.37	20250113	3640	-34.07	20240813	2155	11.37	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20250117	100909	57	100.00	KONEX			N	N	N	N		N	2400	-160	5	-6.25	5300	2	0.10	2900	2900	2400	2940	2180	2560	2650.00	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	107	29.27	0.46	06	0.00	82.00	5169.00	3640	20240813	-34.07	2155	20250113	11.37	2980	-19.46	20250107	2155	11.37	20250113	3640	-34.07	20240813	2155	11.37	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20250117	090908	57	100.00	KONEX			N	N	N	N		N	2900	340	2	13.28	2900	1	0.05	2900	2900	2900	2940	2180	2560	2900.00	0.00	0	0	3120	2840	2620	2340	2120	2730	2230	22	380	500	1530	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	2980	-2.68	20250107	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20250116	160901	57	100.00	KONEX			N	N	N	N		N	2560	-75	5	-2.85	5048050	2103	0.00	2900	2900	2400	3030	2240	2635	2400.40	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	114	31.22	0.50	06	0.05	82.00	5169.00	3640	20240813	-29.67	2155	20250113	18.79	2980	-14.09	20250107	2155	18.79	20250113	3640	-29.67	20240813	2155	18.79	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20250116	150817	57	100.00	KONEX			N	N	N	N		N	2590	-45	5	-1.71	4805490	2002	0.00	2900	2900	2400	3030	2240	2635	2400.34	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	115	31.59	0.50	06	0.04	82.00	5169.00	3640	20240813	-28.85	2155	20250113	20.19	2980	-13.09	20250107	2155	20.19	20250113	3640	-28.85	20240813	2155	20.19	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20250116	140905	57	100.00	KONEX			N	N	N	N		N	2590	-45	5	-1.71	4805490	2002	0.00	2900	2900	2400	3030	2240	2635	2400.34	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	115	31.59	0.50	06	0.04	82.00	5169.00	3640	20240813	-28.85	2155	20250113	20.19	2980	-13.09	20250107	2155	20.19	20250113	3640	-28.85	20240813	2155	20.19	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20250116	130904	57	100.00	KONEX			N	N	N	N		N	2590	-45	5	-1.71	4805490	2002	0.00	2900	2900	2400	3030	2240	2635	2400.34	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	115	31.59	0.50	06	0.04	82.00	5169.00	3640	20240813	-28.85	2155	20250113	20.19	2980	-13.09	20250107	2155	20.19	20250113	3640	-28.85	20240813	2155	20.19	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20250116	120904	57	100.00	KONEX			N	N	N	N		N	2900	265	2	10.06	2900	1	0.00	2900	2900	2900	3030	2240	2635	2900.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	2980	-2.68	20250107	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20250116	110906	57	100.00	KONEX			N	N	N	N		N	2900	265	2	10.06	2900	1	0.00	2900	2900	2900	3030	2240	2635	2900.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	2980	-2.68	20250107	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20250116	100906	57	100.00	KONEX			N	N	N	N		N	2900	265	2	10.06	2900	1	0.00	2900	2900	2900	3030	2240	2635	2900.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	2980	-2.68	20250107	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20250116	090907	57	100.00	KONEX			N	N	N	N		N	2900	265	2	10.06	2900	1	0.00	2900	2900	2900	3030	2240	2635	2900.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	22	395	500	1580	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2155	20250113	34.57	2980	-2.68	20250107	2155	34.57	20250113	3640	-20.33	20240813	2155	34.57	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20250115	160902	57	100.00	KONEX			N	N	N	N		N	2635	-20	5	-0.75	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	117	32.13	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.61	2155	20250113	22.27	2980	-11.58	20250107	2155	22.27	20250113	3640	-27.61	20240813	2155	22.27	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20250115	150904	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20250115	140857	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20250115	130903	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20250115	120846	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20250115	110903	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20250115	100902	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20250115	090906	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2878	2766	2543	2431	2208	2822	2487	22	395	500	1590	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20250114	160847	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	9955	4	50.00	2655	2655	2320	3095	2295	2695	2488.75	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20250114	150900	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	9955	4	50.00	2655	2655	2320	3095	2295	2695	2488.75	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20250114	140858	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	9955	4	50.00	2655	2655	2320	3095	2295	2695	2488.75	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20250114	130858	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	2655	1	12.50	2655	2655	2655	3095	2295	2695	2655.00	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20250114	120855	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	2655	1	12.50	2655	2655	2655	3095	2295	2695	2655.00	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	118	32.38	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.06	2155	20250113	23.20	2980	-10.91	20250107	2155	23.20	20250113	3640	-27.06	20240813	2155	23.20	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20250114	110855	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20250114	100853	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20250114	090857	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	3055	2875	2515	2335	1975	2965	2425	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20250113	160845	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20250113	150849	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20250113	140827	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20250113	130837	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20250113	120840	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20250113	110838	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20250113	100837	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20250113	090843	57	100.00	KONEX	신저가		N	N	N	N		N	2695	200	2	8.02	17785	8	0.39	2155	2695	2155	2865	2125	2495	2223.12	0.00	0	0	2758	2626	2463	2331	2168	2545	2250	22	370	500	1490	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2155	20250113	25.06	2980	-9.56	20250107	2155	25.06	20250113	3640	-25.96	20240813	2155	25.06	20250113	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20250110	160819	57	100.00	KONEX			N	N	N	N		N	2495	-150	5	-5.67	4674985	2031	101550.00	2595	2595	2300	3040	2250	2645	2301.81	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	111	30.43	0.48	06	0.05	82.00	5169.00	3640	20240813	-31.46	2250	20240920	10.89	2980	-16.28	20250107	2300	8.48	20250110	3640	-31.46	20240813	2250	10.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20250110	150829	57	100.00	KONEX			N	N	N	N		N	2495	-150	5	-5.67	4674985	2031	101550.00	2595	2595	2300	3040	2250	2645	2301.81	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	111	30.43	0.48	06	0.05	82.00	5169.00	3640	20240813	-31.46	2250	20240920	10.89	2980	-16.28	20250107	2300	8.48	20250110	3640	-31.46	20240813	2250	10.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20250110	140834	57	100.00	KONEX			N	N	N	N		N	2300	-345	5	-13.04	4670190	2029	101450.00	2595	2595	2300	3040	2250	2645	2301.72	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	102	28.05	0.44	06	0.05	82.00	5169.00	3640	20240813	-36.81	2250	20240920	2.22	2980	-22.82	20250107	2300	0.00	20250110	3640	-36.81	20240813	2250	2.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20250110	130834	57	100.00	KONEX			N	N	N	N		N	2300	-345	5	-13.04	4670190	2029	101450.00	2595	2595	2300	3040	2250	2645	2301.72	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	102	28.05	0.44	06	0.05	82.00	5169.00	3640	20240813	-36.81	2250	20240920	2.22	2980	-22.82	20250107	2300	0.00	20250110	3640	-36.81	20240813	2250	2.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20250110	120834	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20250110	110832	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20250110	100830	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20250110	090834	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2798	2721	2568	2491	2338	2760	2530	22	395	500	1580	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20250109	160825	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	5060	2	200.00	2415	2645	2415	3095	2295	2695	2530.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20250109	150820	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	5060	2	200.00	2415	2645	2415	3095	2295	2695	2530.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20250109	140827	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	5060	2	200.00	2415	2645	2415	3095	2295	2695	2530.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20250109	130827	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	5060	2	200.00	2415	2645	2415	3095	2295	2695	2530.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20250109	120828	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	5060	2	200.00	2415	2645	2415	3095	2295	2695	2530.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	2980	-11.24	20250107	2370	11.60	20250107	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20250109	110832	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20250109	100830	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20250109	090833	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20250108	160822	57	100.00	KONEX			N	N	N	N		N	2695	-45	5	-1.64	2695	1	25.00	2695	2695	2695	3150	2330	2740	2695.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20250108	150824	57	100.00	KONEX			N	N	N	N		N	2695	-45	5	-1.64	2695	1	25.00	2695	2695	2695	3150	2330	2740	2695.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20250108	140827	57	100.00	KONEX			N	N	N	N		N	2695	-45	5	-1.64	2695	1	25.00	2695	2695	2695	3150	2330	2740	2695.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20250108	130826	57	100.00	KONEX			N	N	N	N		N	2695	-45	5	-1.64	2695	1	25.00	2695	2695	2695	3150	2330	2740	2695.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	120	32.87	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.96	2250	20240920	19.78	2980	-9.56	20250107	2370	13.71	20250107	3640	-25.96	20240813	2250	19.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20250108	120823	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	122	33.41	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.73	2250	20240920	21.78	2980	-8.05	20250107	2370	15.61	20250107	3640	-24.73	20240813	2250	21.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20250108	110824	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	122	33.41	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.73	2250	20240920	21.78	2980	-8.05	20250107	2370	15.61	20250107	3640	-24.73	20240813	2250	21.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20250108	100825	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	122	33.41	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.73	2250	20240920	21.78	2980	-8.05	20250107	2370	15.61	20250107	3640	-24.73	20240813	2250	21.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20250108	090825	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	3306	3022	2696	2412	2086	2860	2250	22	410	500	1640	5	1	4449600	122	33.41	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.73	2250	20240920	21.78	2980	-8.05	20250107	2370	15.61	20250107	3640	-24.73	20240813	2250	21.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20250107	160818	57	100.00	KONEX			N	N	N	N		N	2740	40	2	1.48	10885	4	57.14	2980	2980	2370	3105	2295	2700	2721.25	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	122	33.41	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.73	2250	20240920	21.78	2980	-8.05	20250107	2370	15.61	20250107	3640	-24.73	20240813	2250	21.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20250107	150819	57	100.00	KONEX			N	N	N	N		N	2370	-330	5	-12.22	8145	3	42.86	2980	2980	2370	3105	2295	2700	2715.00	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	105	28.90	0.46	06	0.00	82.00	5169.00	3640	20240813	-34.89	2250	20240920	5.33	2980	-20.47	20250107	2370	0.00	20250107	3640	-34.89	20240813	2250	5.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20250107	140817	57	100.00	KONEX			N	N	N	N		N	2795	95	2	3.52	5775	2	28.57	2980	2980	2795	3105	2295	2700	2887.50	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	2980	-6.21	20250107	2405	16.22	20250102	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20250107	130817	57	100.00	KONEX			N	N	N	N		N	2795	95	2	3.52	5775	2	28.57	2980	2980	2795	3105	2295	2700	2887.50	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	2980	-6.21	20250107	2405	16.22	20250102	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20250107	120818	57	100.00	KONEX			N	N	N	N		N	2980	280	2	10.37	2980	1	14.29	2980	2980	2980	3105	2295	2700	2980.00	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	2980	0.00	20250107	2405	23.91	20250102	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20250107	110814	57	100.00	KONEX			N	N	N	N		N	2980	280	2	10.37	2980	1	14.29	2980	2980	2980	3105	2295	2700	2980.00	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	2980	0.00	20250107	2405	23.91	20250102	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20250107	100820	57	100.00	KONEX			N	N	N	N		N	2980	280	2	10.37	2980	1	14.29	2980	2980	2980	3105	2295	2700	2980.00	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	2980	0.00	20250107	2405	23.91	20250102	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20250107	090822	57	100.00	KONEX			N	N	N	N		N	2980	280	2	10.37	2980	1	14.29	2980	2980	2980	3105	2295	2700	2980.00	0.00	0	0	3226	2962	2686	2422	2146	2825	2285	22	405	500	1620	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	2980	0.00	20250107	2405	23.91	20250102	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20250106	160809	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	18680	7	350.00	2950	2950	2410	2970	2200	2585	2668.57	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	2950	-8.47	20250106	2405	12.27	20250102	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20250106	150808	57	100.00	KONEX			N	N	N	N		N	2800	215	2	8.32	10580	4	200.00	2950	2950	2410	2970	2200	2585	2645.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	2950	-5.08	20250106	2405	16.42	20250102	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20250106	140809	57	100.00	KONEX			N	N	N	N		N	2800	215	2	8.32	10580	4	200.00	2950	2950	2410	2970	2200	2585	2645.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	2950	-5.08	20250106	2405	16.42	20250102	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20250106	130804	57	100.00	KONEX			N	N	N	N		N	2950	365	2	14.12	2950	1	50.00	2950	2950	2950	2970	2200	2585	2950.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	131	35.98	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.96	2250	20240920	31.11	2950	0.00	20250106	2405	22.66	20250102	3640	-18.96	20240813	2250	31.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20250106	120806	57	100.00	KONEX			N	N	N	N		N	2950	365	2	14.12	2950	1	50.00	2950	2950	2950	2970	2200	2585	2950.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	131	35.98	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.96	2250	20240920	31.11	2950	0.00	20250106	2405	22.66	20250102	3640	-18.96	20240813	2250	31.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20250106	110804	57	100.00	KONEX			N	N	N	N		N	2950	365	2	14.12	2950	1	50.00	2950	2950	2950	2970	2200	2585	2950.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	131	35.98	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.96	2250	20240920	31.11	2950	0.00	20250106	2405	22.66	20250102	3640	-18.96	20240813	2250	31.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20250106	100802	57	100.00	KONEX			N	N	N	N		N	2950	365	2	14.12	2950	1	50.00	2950	2950	2950	2970	2200	2585	2950.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	131	35.98	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.96	2250	20240920	31.11	2950	0.00	20250106	2405	22.66	20250102	3640	-18.96	20240813	2250	31.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20250106	090802	57	100.00	KONEX			N	N	N	N		N	2950	365	2	14.12	2950	1	50.00	2950	2950	2950	2970	2200	2585	2950.00	0.00	0	0	3005	2795	2690	2480	2375	2742	2427	22	385	500	1550	5	1	4449600	131	35.98	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.96	2250	20240920	31.11	2950	0.00	20250106	2405	22.66	20250102	3640	-18.96	20240813	2250	31.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20250103	160758	57	100.00	KONEX			N	N	N	N		N	2585	15	2	0.58	5485	2	0.11	2900	2900	2585	2955	2185	2570	2742.50	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	2900	-10.86	20250103	2405	7.48	20250102	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20250103	150800	57	100.00	KONEX			N	N	N	N		N	2585	15	2	0.58	5485	2	0.11	2900	2900	2585	2955	2185	2570	2742.50	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	2900	-10.86	20250103	2405	7.48	20250102	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20250103	140801	57	100.00	KONEX			N	N	N	N		N	2585	15	2	0.58	5485	2	0.11	2900	2900	2585	2955	2185	2570	2742.50	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	2900	-10.86	20250103	2405	7.48	20250102	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20250103	130800	57	100.00	KONEX			N	N	N	N		N	2585	15	2	0.58	5485	2	0.11	2900	2900	2585	2955	2185	2570	2742.50	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	2900	-10.86	20250103	2405	7.48	20250102	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20250103	120759	57	100.00	KONEX			N	N	N	N		N	2900	330	2	12.84	2900	1	0.06	2900	2900	2900	2955	2185	2570	2900.00	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	2900	0.00	20250103	2405	20.58	20250102	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20250103	110800	57	100.00	KONEX			N	N	N	N		N	2900	330	2	12.84	2900	1	0.06	2900	2900	2900	2955	2185	2570	2900.00	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	2900	0.00	20250103	2405	20.58	20250102	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20250103	100757	57	100.00	KONEX			N	N	N	N		N	2900	330	2	12.84	2900	1	0.06	2900	2900	2900	2955	2185	2570	2900.00	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	2900	0.00	20250103	2405	20.58	20250102	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20250103	090801	57	100.00	KONEX			N	N	N	N		N	2900	330	2	12.84	2900	1	0.06	2900	2900	2900	2955	2185	2570	2900.00	0.00	0	0	2680	2625	2515	2460	2350	2652	2487	22	385	500	1540	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	2900	0.00	20250103	2405	20.58	20250102	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20250102	160752	57	100.00	KONEX			N	N	N	N		N	2570	-220	5	-7.89	4355640	1809	0.00	2410	2570	2405	3205	2375	2790	2407.76	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	114	31.34	0.50	06	0.04	82.00	5169.00	3640	20240813	-29.40	2250	20240920	14.22	2570	0.00	20250102	2405	6.86	20250102	3640	-29.40	20240813	2250	14.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20250102	150754	57	100.00	KONEX			N	N	N	N		N	2570	-220	5	-7.89	4355640	1809	0.00	2410	2570	2405	3205	2375	2790	2407.76	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	114	31.34	0.50	06	0.04	82.00	5169.00	3640	20240813	-29.40	2250	20240920	14.22	2570	0.00	20250102	2405	6.86	20250102	3640	-29.40	20240813	2250	14.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20250102	140751	57	100.00	KONEX			N	N	N	N		N	2570	-220	5	-7.89	4355640	1809	0.00	2410	2570	2405	3205	2375	2790	2407.76	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	114	31.34	0.50	06	0.04	82.00	5169.00	3640	20240813	-29.40	2250	20240920	14.22	2570	0.00	20250102	2405	6.86	20250102	3640	-29.40	20240813	2250	14.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20250102	130753	57	100.00	KONEX			N	N	N	N		N	2570	-220	5	-7.89	4355640	1809	0.00	2410	2570	2405	3205	2375	2790	2407.76	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	114	31.34	0.50	06	0.04	82.00	5169.00	3640	20240813	-29.40	2250	20240920	14.22	2570	0.00	20250102	2405	6.86	20250102	3640	-29.40	20240813	2250	14.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20250102	120750	57	100.00	KONEX			N	N	N	N		N	2410	-380	5	-13.62	4089750	1700	0.00	2410	2410	2405	3205	2375	2790	2405.74	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	107	29.39	0.47	06	0.04	82.00	5169.00	3640	20240813	-33.79	2250	20240920	7.11	2410	0.00	20250102	2405	0.21	20250102	3640	-33.79	20240813	2250	7.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20250102	110742	57	100.00	KONEX			N	N	N	N		N	2405	-385	5	-13.80	3607750	1500	0.00	2410	2410	2405	3205	2375	2790	2405.17	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	107	29.33	0.47	06	0.03	82.00	5169.00	3640	20240813	-33.93	2250	20240920	6.89	2410	-0.21	20250102	2405	0.00	20250102	3640	-33.93	20240813	2250	6.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20250102	100749	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	124	34.02	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.35	2250	20240920	24.00	0	0.00	0	0	0.00	0	3640	-23.35	20240813	2250	24.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20250102	090742	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	124	34.02	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.35	2250	20240920	24.00	0	0.00	0	0	0.00	0	3640	-23.35	20240813	2250	24.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N