KissMeData/112190/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	160822	57	100.00	KONEX			N	N	N	N		N	1169	-9	5	-0.76	912614	821	333.74	1196	1196	1111	1354	1002	1178	1111.59	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	83	3.31	0.21	12	0.01	353.00	5560.00	1875	20240117	-37.65	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20250124	150822	57	100.00	KONEX			N	N	N	N		N	1169	-9	5	-0.76	912614	821	333.74	1196	1196	1111	1354	1002	1178	1111.59	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	83	3.31	0.21	12	0.01	353.00	5560.00	1875	20240117	-37.65	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20250124	140820	57	100.00	KONEX			N	N	N	N		N	1169	-9	5	-0.76	912614	821	333.74	1196	1196	1111	1354	1002	1178	1111.59	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	83	3.31	0.21	12	0.01	353.00	5560.00	1875	20240117	-37.65	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20250124	130822	57	100.00	KONEX			N	N	N	N		N	1169	-9	5	-0.76	912614	821	333.74	1196	1196	1111	1354	1002	1178	1111.59	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	83	3.31	0.21	12	0.01	353.00	5560.00	1875	20240117	-37.65	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20250124	120819	57	100.00	KONEX			N	N	N	N		N	1111	-67	5	-5.69	911445	820	333.33	1196	1196	1111	1354	1002	1178	1111.52	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	79	3.15	0.20	12	0.01	353.00	5560.00	1875	20240117	-40.75	910	20241204	22.09	1750	-36.51	20250107	1011	9.89	20250116	1833	-39.39	20241230	910	22.09	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20250124	110821	57	100.00	KONEX			N	N	N	N		N	1169	-9	5	-0.76	22635	20	8.13	1196	1196	1112	1354	1002	1178	1131.75	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1875	20240117	-37.65	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20250124	100818	57	100.00	KONEX			N	N	N	N		N	1139	-39	5	-3.31	6944	6	2.44	1196	1196	1112	1354	1002	1178	1157.33	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	81	3.23	0.20	12	0.00	353.00	5560.00	1875	20240117	-39.25	910	20241204	25.16	1750	-34.91	20250107	1011	12.66	20250116	1833	-37.86	20241230	910	25.16	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20250124	090823	57	100.00	KONEX			N	N	N	N		N	1196	18	2	1.53	2392	2	0.81	1196	1196	1196	1354	1002	1178	1196.00	0.00	0	0	1391	1284	1192	1085	993	1338	1139	36	176	500	730	1	1	7125253	85	3.39	0.22	12	0.00	353.00	5560.00	1875	20240117	-36.21	910	20241204	31.43	1750	-31.66	20250107	1011	18.30	20250116	1833	-34.75	20241230	910	31.43	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20250123	160818	57	100.00	KONEX			N	N	N	N		N	1178	-86	5	-6.80	279792	246	9.19	1100	1299	1100	1453	1075	1264	1137.37	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.97	910	20241204	29.45	1750	-32.69	20250107	1011	16.52	20250116	1833	-35.73	20241230	910	29.45	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20250123	150817	57	100.00	KONEX			N	N	N	N		N	1179	-85	5	-6.72	259766	229	8.55	1100	1299	1100	1453	1075	1264	1134.35	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	910	20241204	29.56	1750	-32.63	20250107	1011	16.62	20250116	1833	-35.68	20241230	910	29.56	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20250123	140817	57	100.00	KONEX			N	N	N	N		N	1169	-95	5	-7.52	130908	117	4.37	1100	1299	1100	1453	1075	1264	1118.87	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1899	20240116	-38.44	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20250123	130816	57	100.00	KONEX			N	N	N	N		N	1139	-125	5	-9.89	128627	115	4.30	1100	1299	1100	1453	1075	1264	1118.50	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	81	3.23	0.20	12	0.00	353.00	5560.00	1899	20240116	-40.02	910	20241204	25.16	1750	-34.91	20250107	1011	12.66	20250116	1833	-37.86	20241230	910	25.16	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20250123	120817	57	100.00	KONEX			N	N	N	N		N	1169	-95	5	-7.52	14064	12	0.45	1100	1299	1100	1453	1075	1264	1172.00	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	83	3.31	0.21	12	0.00	353.00	5560.00	1899	20240116	-38.44	910	20241204	28.46	1750	-33.20	20250107	1011	15.63	20250116	1833	-36.22	20241230	910	28.46	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20250123	110808	57	100.00	KONEX			N	N	N	N		N	1275	11	2	0.87	8273	7	0.26	1100	1299	1100	1453	1075	1264	1181.86	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	1899	20240116	-32.86	910	20241204	40.11	1750	-27.14	20250107	1011	26.11	20250116	1833	-30.44	20241230	910	40.11	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20250123	100817	57	100.00	KONEX			N	N	N	N		N	1298	34	2	2.69	5897	5	0.19	1100	1299	1100	1453	1075	1264	1179.40	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.65	910	20241204	42.64	1750	-25.83	20250107	1011	28.39	20250116	1833	-29.19	20241230	910	42.64	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20250123	090816	57	100.00	KONEX			N	N	N	N		N	1100	-164	5	-12.97	4599	4	0.15	1100	1299	1100	1453	1075	1264	1149.75	0.00	0	0	1420	1341	1218	1139	1016	1280	1078	36	189	500	780	1	1	7125253	78	3.12	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.07	910	20241204	20.88	1750	-37.14	20250107	1011	8.80	20250116	1833	-39.99	20241230	910	20.88	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20250122	160810	57	100.00	KONEX			N	N	N	N		N	1264	-24	5	-1.86	2960887	2677	7873.53	1288	1297	1095	1481	1095	1288	1106.05	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	90	3.58	0.23	12	0.04	353.00	5560.00	1899	20240116	-33.44	910	20241204	38.90	1750	-27.77	20250107	1011	25.02	20250116	1833	-31.04	20241230	910	38.90	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20250122	150811	57	100.00	KONEX			N	N	N	N		N	1264	-24	5	-1.86	2958359	2675	7867.65	1288	1297	1095	1481	1095	1288	1105.93	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	90	3.58	0.23	12	0.04	353.00	5560.00	1899	20240116	-33.44	910	20241204	38.90	1750	-27.77	20250107	1011	25.02	20250116	1833	-31.04	20241230	910	38.90	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20250122	140810	57	100.00	KONEX			N	N	N	N		N	1279	-9	5	-0.70	2953631	2671	7855.88	1288	1297	1095	1481	1095	1288	1105.81	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	91	3.62	0.23	12	0.04	353.00	5560.00	1899	20240116	-32.65	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20250122	130811	57	100.00	KONEX			N	N	N	N		N	1279	-9	5	-0.70	2953631	2671	7855.88	1288	1297	1095	1481	1095	1288	1105.81	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	91	3.62	0.23	12	0.04	353.00	5560.00	1899	20240116	-32.65	910	20241204	40.55	1750	-26.91	20250107	1011	26.51	20250116	1833	-30.22	20241230	910	40.55	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20250122	120809	57	100.00	KONEX			N	N	N	N		N	1284	-4	5	-0.31	2937973	2658	7817.65	1288	1297	1095	1481	1095	1288	1105.33	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	91	3.64	0.23	12	0.04	353.00	5560.00	1899	20240116	-32.39	910	20241204	41.10	1750	-26.63	20250107	1011	27.00	20250116	1833	-29.95	20241230	910	41.10	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20250122	110811	57	100.00	KONEX			N	N	N	N		N	1289	1	2	0.08	2935589	2656	7811.76	1288	1297	1095	1481	1095	1288	1105.27	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	92	3.65	0.23	12	0.04	353.00	5560.00	1899	20240116	-32.12	910	20241204	41.65	1750	-26.34	20250107	1011	27.50	20250116	1833	-29.68	20241230	910	41.65	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20250122	100811	57	100.00	KONEX			N	N	N	N		N	1289	1	2	0.08	2935589	2656	7811.76	1288	1297	1095	1481	1095	1288	1105.27	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	92	3.65	0.23	12	0.04	353.00	5560.00	1899	20240116	-32.12	910	20241204	41.65	1750	-26.34	20250107	1011	27.50	20250116	1833	-29.68	20241230	910	41.65	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20250122	090812	57	100.00	KONEX			N	N	N	N		N	1297	9	2	0.70	1551525	1415	4161.76	1288	1297	1095	1481	1095	1288	1096.48	0.00	0	0	1346	1316	1258	1228	1170	1332	1244	36	193	500	790	1	1	7125253	92	3.67	0.23	12	0.02	353.00	5560.00	1899	20240116	-31.70	910	20241204	42.53	1750	-25.89	20250107	1011	28.29	20250116	1833	-29.24	20241230	910	42.53	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20250121	160806	57	100.00	KONEX			N	N	N	N		N	1288	89	2	7.42	43616	34	178.95	1200	1288	1200	1378	1020	1199	1282.82	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	1899	20240116	-32.17	910	20241204	41.54	1750	-26.40	20250107	1011	27.40	20250116	1833	-29.73	20241230	910	41.54	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20250121	150807	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20250121	140808	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20250121	130807	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20250121	120756	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20250121	110727	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20250121	100722	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20250121	090808	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2400	2	10.53	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1283	1241	1158	1116	1033	1262	1137	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20250120	160801	57	100.00	KONEX			N	N	N	N		N	1199	4	2	0.33	22540	19	51.35	1080	1200	1075	1374	1016	1195	1186.32	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	85	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.86	910	20241204	31.76	1750	-31.49	20250107	1011	18.60	20250116	1833	-34.59	20241230	910	31.76	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20250120	150807	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	4555	4	10.81	1080	1200	1075	1374	1016	1195	1138.75	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20250120	140804	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20250120	130804	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20250120	120806	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20250120	110807	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20250120	100805	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20250120	090807	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	2280	2	5.41	1080	1200	1080	1374	1016	1195	1140.00	0.00	0	0	1356	1275	1166	1085	976	1316	1126	36	179	500	740	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1833	-34.53	20241230	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20250117	160803	57	100.00	KONEX			N	N	N	N		N	1195	60	2	5.29	43029	37	2.59	1057	1247	1057	1305	965	1135	1162.95	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	85	3.39	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.07	910	20241204	31.32	1750	-31.71	20250107	1011	18.20	20250116	1875	-36.27	20240117	910	31.32	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20250117	150805	57	100.00	KONEX			N	N	N	N		N	1195	60	2	5.29	43029	37	2.59	1057	1247	1057	1305	965	1135	1162.95	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	85	3.39	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.07	910	20241204	31.32	1750	-31.71	20250107	1011	18.20	20250116	1875	-36.27	20240117	910	31.32	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20250117	140806	57	100.00	KONEX			N	N	N	N		N	1195	60	2	5.29	43029	37	2.59	1057	1247	1057	1305	965	1135	1162.95	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	85	3.39	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.07	910	20241204	31.32	1750	-31.71	20250107	1011	18.20	20250116	1875	-36.27	20240117	910	31.32	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20250117	130803	57	100.00	KONEX			N	N	N	N		N	1101	-34	5	-3.00	28632	24	1.68	1057	1247	1057	1305	965	1135	1193.00	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	78	3.12	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.02	910	20241204	20.99	1750	-37.09	20250107	1011	8.90	20250116	1875	-41.28	20240117	910	20.99	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20250117	120806	57	100.00	KONEX			N	N	N	N		N	1246	111	2	9.78	27531	23	1.61	1057	1247	1057	1305	965	1135	1197.00	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	89	3.53	0.22	12	0.00	353.00	5560.00	1899	20240116	-34.39	910	20241204	36.92	1750	-28.80	20250107	1011	23.24	20250116	1875	-33.55	20240117	910	36.92	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20250117	110804	57	100.00	KONEX			N	N	N	N		N	1247	112	2	9.87	22839	19	1.33	1057	1247	1057	1305	965	1135	1202.05	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	89	3.53	0.22	12	0.00	353.00	5560.00	1899	20240116	-34.33	910	20241204	37.03	1750	-28.74	20250107	1011	23.34	20250116	1875	-33.49	20240117	910	37.03	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20250117	100806	57	100.00	KONEX			N	N	N	N		N	1200	65	2	5.73	15357	13	0.91	1057	1200	1057	1305	965	1135	1181.31	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1875	-36.00	20240117	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20250117	090806	57	100.00	KONEX			N	N	N	N		N	1200	65	2	5.73	2257	2	0.14	1057	1200	1057	1305	965	1135	1128.50	0.00	0	0	1276	1205	1108	1037	940	1241	1073	36	170	500	700	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.81	910	20241204	31.87	1750	-31.43	20250107	1011	18.69	20250116	1875	-36.00	20240117	910	31.87	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20250116	160759	57	100.00	KONEX			N	N	N	N		N	1135	-13	5	-1.13	1534090	1426	9.55	1011	1179	1011	1320	976	1148	1075.80	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	81	3.22	0.20	12	0.02	353.00	5560.00	1899	20240116	-40.23	910	20241204	24.73	1750	-35.14	20250107	1011	12.27	20250116	1899	-40.23	20240116	910	24.73	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20250116	150721	57	100.00	KONEX			N	N	N	N		N	1135	-13	5	-1.13	1534090	1426	9.55	1011	1179	1011	1320	976	1148	1075.80	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	81	3.22	0.20	12	0.02	353.00	5560.00	1899	20240116	-40.23	910	20241204	24.73	1750	-35.14	20250107	1011	12.27	20250116	1899	-40.23	20240116	910	24.73	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20250116	140804	57	100.00	KONEX			N	N	N	N		N	1135	-13	5	-1.13	1534090	1426	9.55	1011	1179	1011	1320	976	1148	1075.80	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	81	3.22	0.20	12	0.02	353.00	5560.00	1899	20240116	-40.23	910	20241204	24.73	1750	-35.14	20250107	1011	12.27	20250116	1899	-40.23	20240116	910	24.73	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20250116	130802	57	100.00	KONEX			N	N	N	N		N	1135	-13	5	-1.13	1534090	1426	9.55	1011	1179	1011	1320	976	1148	1075.80	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	81	3.22	0.20	12	0.02	353.00	5560.00	1899	20240116	-40.23	910	20241204	24.73	1750	-35.14	20250107	1011	12.27	20250116	1899	-40.23	20240116	910	24.73	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20250116	120802	57	100.00	KONEX			N	N	N	N		N	1135	-13	5	-1.13	1534090	1426	9.55	1011	1179	1011	1320	976	1148	1075.80	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	81	3.22	0.20	12	0.02	353.00	5560.00	1899	20240116	-40.23	910	20241204	24.73	1750	-35.14	20250107	1011	12.27	20250116	1899	-40.23	20240116	910	24.73	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20250116	110804	57	100.00	KONEX			N	N	N	N		N	1120	-28	5	-2.44	717682	673	4.51	1011	1179	1011	1320	976	1148	1066.39	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	80	3.17	0.20	12	0.01	353.00	5560.00	1899	20240116	-41.02	910	20241204	23.08	1750	-36.00	20250107	1011	10.78	20250116	1899	-41.02	20240116	910	23.08	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20250116	100803	57	100.00	KONEX			N	N	N	N		N	1120	-28	5	-2.44	717682	673	4.51	1011	1179	1011	1320	976	1148	1066.39	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	80	3.17	0.20	12	0.01	353.00	5560.00	1899	20240116	-41.02	910	20241204	23.08	1750	-36.00	20250107	1011	10.78	20250116	1899	-41.02	20240116	910	23.08	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20250116	090805	57	100.00	KONEX			N	N	N	N		N	1179	31	2	2.70	236811	201	1.35	1011	1179	1011	1320	976	1148	1178.16	0.00	0	0	1404	1275	1170	1041	936	1340	1106	36	172	500	710	1	1	7125253	84	3.34	0.21	12	0.00	353.00	5560.00	1899	20240116	-37.91	910	20241204	29.56	1750	-32.63	20250107	1011	16.62	20250116	1899	-37.91	20240116	910	29.56	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20250115	160801	57	100.00	KONEX			N	N	N	N		N	1148	-79	5	-6.44	16693937	14936	186700.00	1102	1299	1065	1411	1043	1227	1117.70	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	82	3.25	0.21	12	0.21	353.00	5560.00	1899	20240116	-39.55	910	20241204	26.15	1750	-34.40	20250107	1065	7.79	20250115	1899	-39.55	20240116	910	26.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20250115	150802	57	100.00	KONEX			N	N	N	N		N	1146	-81	5	-6.60	16220999	14524	181550.00	1102	1299	1065	1411	1043	1227	1116.84	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	82	3.25	0.21	12	0.20	353.00	5560.00	1899	20240116	-39.65	910	20241204	25.93	1750	-34.51	20250107	1065	7.61	20250115	1899	-39.65	20240116	910	25.93	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20250115	140755	57	100.00	KONEX			N	N	N	N		N	1148	-79	5	-6.44	14988018	13440	168000.00	1102	1299	1065	1411	1043	1227	1115.18	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	82	3.25	0.21	12	0.19	353.00	5560.00	1899	20240116	-39.55	910	20241204	26.15	1750	-34.40	20250107	1065	7.79	20250115	1899	-39.55	20240116	910	26.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20250115	130802	57	100.00	KONEX			N	N	N	N		N	1080	-147	5	-11.98	14984632	13437	167962.50	1102	1299	1065	1411	1043	1227	1115.18	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	77	3.06	0.19	12	0.19	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1750	-38.29	20250107	1065	1.41	20250115	1899	-43.13	20240116	910	18.68	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20250115	120745	57	100.00	KONEX			N	N	N	N		N	1148	-79	5	-6.44	14982404	13435	167937.50	1102	1299	1065	1411	1043	1227	1115.18	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	82	3.25	0.21	12	0.19	353.00	5560.00	1899	20240116	-39.55	910	20241204	26.15	1750	-34.40	20250107	1065	7.79	20250115	1899	-39.55	20240116	910	26.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20250115	110802	57	100.00	KONEX			N	N	N	N		N	1243	16	2	1.30	13395313	12019	150237.50	1102	1299	1100	1411	1043	1227	1114.51	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	89	3.52	0.22	12	0.17	353.00	5560.00	1899	20240116	-34.54	910	20241204	36.59	1750	-28.97	20250107	1100	13.00	20250115	1899	-34.54	20240116	910	36.59	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20250115	100801	57	100.00	KONEX			N	N	N	N		N	1279	52	2	4.24	10497425	9403	117537.50	1102	1299	1102	1411	1043	1227	1116.39	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	91	3.62	0.23	12	0.13	353.00	5560.00	1899	20240116	-32.65	910	20241204	40.55	1750	-26.91	20250107	1100	16.27	20250114	1899	-32.65	20240116	910	40.55	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20250115	090804	57	100.00	KONEX			N	N	N	N		N	1299	72	2	5.87	2401	2	25.00	1102	1299	1102	1411	1043	1227	1200.50	0.00	0	0	1349	1288	1194	1133	1039	1241	1086	36	184	500	760	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.60	910	20241204	42.75	1750	-25.77	20250107	1100	18.09	20250114	1899	-31.60	20240116	910	42.75	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20250114	160747	57	100.00	KONEX			N	N	N	N		N	1227	2	2	0.16	9499	8	0.06	1255	1255	1100	1408	1042	1225	1187.38	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	87	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.39	910	20241204	34.84	1750	-29.89	20250107	1100	11.55	20250114	1899	-35.39	20240116	910	34.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20250114	150759	57	100.00	KONEX			N	N	N	N		N	1227	2	2	0.16	9499	8	0.06	1255	1255	1100	1408	1042	1225	1187.38	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	87	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.39	910	20241204	34.84	1750	-29.89	20250107	1100	11.55	20250114	1899	-35.39	20240116	910	34.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20250114	140757	57	100.00	KONEX			N	N	N	N		N	1227	2	2	0.16	9499	8	0.06	1255	1255	1100	1408	1042	1225	1187.38	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	87	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.39	910	20241204	34.84	1750	-29.89	20250107	1100	11.55	20250114	1899	-35.39	20240116	910	34.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20250114	130757	57	100.00	KONEX			N	N	N	N		N	1227	2	2	0.16	9499	8	0.06	1255	1255	1100	1408	1042	1225	1187.38	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	87	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.39	910	20241204	34.84	1750	-29.89	20250107	1100	11.55	20250114	1899	-35.39	20240116	910	34.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20250114	120754	57	100.00	KONEX			N	N	N	N		N	1229	4	2	0.33	7169	6	0.05	1255	1255	1100	1408	1042	1225	1194.83	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	88	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.28	910	20241204	35.05	1750	-29.77	20250107	1100	11.73	20250114	1899	-35.28	20240116	910	35.05	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20250114	110754	57	100.00	KONEX			N	N	N	N		N	1229	4	2	0.33	7169	6	0.05	1255	1255	1100	1408	1042	1225	1194.83	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	88	3.48	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.28	910	20241204	35.05	1750	-29.77	20250107	1100	11.73	20250114	1899	-35.28	20240116	910	35.05	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20250114	100752	57	100.00	KONEX			N	N	N	N		N	1255	30	2	2.45	2510	2	0.02	1255	1255	1255	1408	1042	1225	1255.00	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	89	3.56	0.23	12	0.00	353.00	5560.00	1899	20240116	-33.91	910	20241204	37.91	1750	-28.29	20250107	1225	2.45	20250113	1899	-33.91	20240116	910	37.91	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20250114	090756	57	100.00	KONEX			N	N	N	N		N	1255	30	2	2.45	2510	2	0.02	1255	1255	1255	1408	1042	1225	1255.00	0.00	0	0	1591	1407	1316	1132	1041	1362	1087	36	183	500	750	1	1	7125253	89	3.56	0.23	12	0.00	353.00	5560.00	1899	20240116	-33.91	910	20241204	37.91	1750	-28.29	20250107	1225	2.45	20250113	1899	-33.91	20240116	910	37.91	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20250113	160745	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	16408854	13324	64.78	1500	1500	1225	1657	1225	1441	1231.53	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	87	3.47	0.22	12	0.19	353.00	5560.00	1899	20240116	-35.49	910	20241204	34.62	1750	-30.00	20250107	1225	0.00	20250113	1899	-35.49	20240116	910	34.62	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20250113	150749	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	16408854	13324	64.78	1500	1500	1225	1657	1225	1441	1231.53	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	87	3.47	0.22	12	0.19	353.00	5560.00	1899	20240116	-35.49	910	20241204	34.62	1750	-30.00	20250107	1225	0.00	20250113	1899	-35.49	20240116	910	34.62	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20250113	140736	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	15684879	12733	61.90	1500	1500	1225	1657	1225	1441	1231.83	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	87	3.47	0.22	12	0.18	353.00	5560.00	1899	20240116	-35.49	910	20241204	34.62	1750	-30.00	20250107	1225	0.00	20250113	1899	-35.49	20240116	910	34.62	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20250113	130738	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	8344214	6770	32.91	1500	1500	1225	1657	1225	1441	1232.53	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	87	3.47	0.22	12	0.10	353.00	5560.00	1899	20240116	-35.49	910	20241204	34.62	1750	-30.00	20250107	1225	0.00	20250113	1899	-35.49	20240116	910	34.62	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20250113	120741	57	100.00	KONEX			N	N	N	N		N	1500	59	2	4.09	3000	2	0.01	1500	1500	1500	1657	1225	1441	1500.00	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1750	-14.29	20250107	1412	6.23	20250106	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20250113	110739	57	100.00	KONEX			N	N	N	N		N	1500	59	2	4.09	3000	2	0.01	1500	1500	1500	1657	1225	1441	1500.00	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1750	-14.29	20250107	1412	6.23	20250106	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20250113	100739	57	100.00	KONEX			N	N	N	N		N	1500	59	2	4.09	3000	2	0.01	1500	1500	1500	1657	1225	1441	1500.00	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1750	-14.29	20250107	1412	6.23	20250106	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20250113	090744	57	100.00	KONEX			N	N	N	N		N	1500	59	2	4.09	3000	2	0.01	1500	1500	1500	1657	1225	1441	1500.00	0.00	0	0	1783	1611	1526	1354	1269	1569	1312	36	216	500	890	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1750	-14.29	20250107	1412	6.23	20250106	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20250110	160722	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	30749275	20569	146921.42	1600	1698	1441	1949	1441	1695	1494.93	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	103	4.08	0.26	12	0.29	353.00	5560.00	1899	20240116	-24.12	910	20241204	58.35	1750	-17.66	20250107	1412	2.05	20250106	1899	-24.12	20240116	910	58.35	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20250110	150733	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	30605175	20469	146207.14	1600	1698	1441	1949	1441	1695	1495.20	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	103	4.08	0.26	12	0.29	353.00	5560.00	1899	20240116	-24.12	910	20241204	58.35	1750	-17.66	20250107	1412	2.05	20250106	1899	-24.12	20240116	910	58.35	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20250110	140736	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	28530135	19029	135921.42	1600	1698	1441	1949	1441	1695	1499.30	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	103	4.08	0.26	12	0.27	353.00	5560.00	1899	20240116	-24.12	910	20241204	58.35	1750	-17.66	20250107	1412	2.05	20250106	1899	-24.12	20240116	910	58.35	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20250110	130735	57	100.00	KONEX			N	N	N	N		N	1520	-175	5	-10.32	26309541	17488	124914.28	1600	1698	1441	1949	1441	1695	1504.43	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	108	4.31	0.27	12	0.25	353.00	5560.00	1899	20240116	-19.96	910	20241204	67.03	1750	-13.14	20250107	1412	7.65	20250106	1899	-19.96	20240116	910	67.03	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20250110	120736	57	100.00	KONEX			N	N	N	N		N	1598	-97	5	-5.72	18766653	12302	87871.43	1600	1698	1500	1949	1441	1695	1525.50	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	114	4.53	0.29	12	0.17	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1750	-8.69	20250107	1412	13.17	20250106	1899	-15.85	20240116	910	75.60	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20250110	110734	57	100.00	KONEX			N	N	N	N		N	1599	-96	5	-5.66	18761957	12299	87850.00	1600	1698	1500	1949	1441	1695	1525.49	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	114	4.53	0.29	12	0.17	353.00	5560.00	1899	20240116	-15.80	910	20241204	75.71	1750	-8.63	20250107	1412	13.24	20250106	1899	-15.80	20240116	910	75.71	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20250110	100733	57	100.00	KONEX			N	N	N	N		N	1648	-47	5	-2.77	7808749	5118	36557.14	1600	1698	1516	1949	1441	1695	1525.74	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	117	4.67	0.30	12	0.07	353.00	5560.00	1899	20240116	-13.22	910	20241204	81.10	1750	-5.83	20250107	1412	16.71	20250106	1899	-13.22	20240116	910	81.10	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20250110	090736	57	100.00	KONEX			N	N	N	N		N	1600	-95	5	-5.60	134596	84	600.00	1600	1698	1600	1949	1441	1695	1602.33	0.00	0	0	1823	1758	1632	1567	1441	1791	1600	36	254	500	1050	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1750	-8.57	20250107	1412	13.31	20250106	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20250109	160729	57	100.00	KONEX			N	N	N	N		N	1695	1	2	0.06	23542	14	14.29	1694	1697	1506	1948	1440	1694	1681.57	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.74	910	20241204	86.26	1750	-3.14	20250107	1412	20.04	20250106	1899	-10.74	20240116	910	86.26	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20250109	150729	57	100.00	KONEX			N	N	N	N		N	1695	1	2	0.06	23542	14	14.29	1694	1697	1506	1948	1440	1694	1681.57	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.74	910	20241204	86.26	1750	-3.14	20250107	1412	20.04	20250106	1899	-10.74	20240116	910	86.26	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20250109	140730	57	100.00	KONEX			N	N	N	N		N	1695	1	2	0.06	23542	14	14.29	1694	1697	1506	1948	1440	1694	1681.57	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.74	910	20241204	86.26	1750	-3.14	20250107	1412	20.04	20250106	1899	-10.74	20240116	910	86.26	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20250109	130730	57	100.00	KONEX			N	N	N	N		N	1695	1	2	0.06	23542	14	14.29	1694	1697	1506	1948	1440	1694	1681.57	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.74	910	20241204	86.26	1750	-3.14	20250107	1412	20.04	20250106	1899	-10.74	20240116	910	86.26	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20250109	120730	57	100.00	KONEX			N	N	N	N		N	1695	1	2	0.06	20341	12	12.24	1694	1697	1694	1948	1440	1694	1695.08	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.74	910	20241204	86.26	1750	-3.14	20250107	1412	20.04	20250106	1899	-10.74	20240116	910	86.26	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20250109	110735	57	100.00	KONEX			N	N	N	N		N	1697	3	2	0.18	3391	2	2.04	1694	1697	1694	1948	1440	1694	1695.50	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.64	910	20241204	86.48	1750	-3.03	20250107	1412	20.18	20250106	1899	-10.64	20240116	910	86.48	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20250109	100732	57	100.00	KONEX			N	N	N	N		N	1697	3	2	0.18	3391	2	2.04	1694	1697	1694	1948	1440	1694	1695.50	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.64	910	20241204	86.48	1750	-3.03	20250107	1412	20.18	20250106	1899	-10.64	20240116	910	86.48	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20250109	090735	57	100.00	KONEX			N	N	N	N		N	1697	3	2	0.18	3391	2	2.04	1694	1697	1694	1948	1440	1694	1695.50	0.00	0	0	1814	1753	1639	1578	1464	1697	1522	36	254	500	1050	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.64	910	20241204	86.48	1750	-3.03	20250107	1412	20.18	20250106	1899	-10.64	20240116	910	86.48	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20250108	160725	57	100.00	KONEX			N	N	N	N		N	1694	1	2	0.06	152957	98	20.04	1700	1700	1525	1946	1440	1693	1560.79	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.80	910	20241204	86.15	1750	-3.20	20250107	1412	19.97	20250106	1899	-10.80	20240116	910	86.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20250108	150728	57	100.00	KONEX			N	N	N	N		N	1694	1	2	0.06	152957	98	20.04	1700	1700	1525	1946	1440	1693	1560.79	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.80	910	20241204	86.15	1750	-3.20	20250107	1412	19.97	20250106	1899	-10.80	20240116	910	86.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20250108	140730	57	100.00	KONEX			N	N	N	N		N	1694	1	2	0.06	152957	98	20.04	1700	1700	1525	1946	1440	1693	1560.79	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.80	910	20241204	86.15	1750	-3.20	20250107	1412	19.97	20250106	1899	-10.80	20240116	910	86.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20250108	130730	57	100.00	KONEX			N	N	N	N		N	1694	1	2	0.06	42917	26	5.32	1700	1700	1525	1946	1440	1693	1650.65	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.80	910	20241204	86.15	1750	-3.20	20250107	1412	19.97	20250106	1899	-10.80	20240116	910	86.15	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20250108	120726	57	100.00	KONEX			N	N	N	N		N	1699	6	2	0.35	30023	18	3.68	1700	1700	1525	1946	1440	1693	1667.94	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1750	-2.91	20250107	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20250108	110727	57	100.00	KONEX			N	N	N	N		N	1699	6	2	0.35	30023	18	3.68	1700	1700	1525	1946	1440	1693	1667.94	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1750	-2.91	20250107	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20250108	100728	57	100.00	KONEX			N	N	N	N		N	1699	6	2	0.35	26724	16	3.27	1700	1700	1525	1946	1440	1693	1670.25	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1750	-2.91	20250107	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20250108	090728	57	100.00	KONEX			N	N	N	N		N	1700	7	2	0.41	20225	12	2.45	1700	1700	1525	1946	1440	1693	1685.42	0.00	0	0	1881	1787	1656	1562	1431	1721	1496	36	253	500	1040	1	1	7125253	121	4.82	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.48	910	20241204	86.81	1750	-2.86	20250107	1412	20.40	20250106	1899	-10.48	20240116	910	86.81	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20250107	160722	57	100.00	KONEX			N	N	N	N		N	1693	7	2	0.42	801113	489	404.13	1699	1750	1525	1938	1434	1686	1638.27	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.80	0.30	12	0.01	353.00	5560.00	1899	20240116	-10.85	910	20241204	86.04	1750	-3.26	20250107	1412	19.90	20250106	1899	-10.85	20240116	910	86.04	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20250107	150723	57	100.00	KONEX			N	N	N	N		N	1693	7	2	0.42	801113	489	404.13	1699	1750	1525	1938	1434	1686	1638.27	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.80	0.30	12	0.01	353.00	5560.00	1899	20240116	-10.85	910	20241204	86.04	1750	-3.26	20250107	1412	19.90	20250106	1899	-10.85	20240116	910	86.04	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20250107	140721	57	100.00	KONEX			N	N	N	N		N	1693	7	2	0.42	797885	487	402.48	1699	1750	1525	1938	1434	1686	1638.37	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.80	0.30	12	0.01	353.00	5560.00	1899	20240116	-10.85	910	20241204	86.04	1750	-3.26	20250107	1412	19.90	20250106	1899	-10.85	20240116	910	86.04	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20250107	130721	57	100.00	KONEX			N	N	N	N		N	1525	-161	5	-9.55	561664	334	276.03	1699	1750	1525	1938	1434	1686	1681.63	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	109	4.32	0.27	12	0.00	353.00	5560.00	1899	20240116	-19.69	910	20241204	67.58	1750	-12.86	20250107	1412	8.00	20250106	1899	-19.69	20240116	910	67.58	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20250107	120723	57	100.00	KONEX			N	N	N	N		N	1700	14	2	0.83	560139	333	275.21	1699	1750	1600	1938	1434	1686	1682.10	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.82	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.48	910	20241204	86.81	1750	-2.86	20250107	1412	20.40	20250106	1899	-10.48	20240116	910	86.81	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20250107	110718	57	100.00	KONEX			N	N	N	N		N	1610	-76	5	-4.51	529559	314	259.50	1699	1750	1610	1938	1434	1686	1686.49	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	115	4.56	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.22	910	20241204	76.92	1750	-8.00	20250107	1412	14.02	20250106	1899	-15.22	20240116	910	76.92	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20250107	100724	57	100.00	KONEX			N	N	N	N		N	1699	13	2	0.77	3398	2	1.65	1699	1699	1699	1938	1434	1686	1699.00	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1699	0.00	20250106	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20250107	090725	57	100.00	KONEX			N	N	N	N		N	1699	13	2	0.77	3398	2	1.65	1699	1699	1699	1938	1434	1686	1699.00	0.00	0	0	1886	1786	1599	1499	1312	1692	1405	36	252	500	1040	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1699	0.00	20250106	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20250106	160715	57	100.00	KONEX			N	N	N	N		N	1686	54	2	3.31	186922	121	6.57	1699	1699	1412	1876	1388	1632	1544.81	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	120	4.78	0.30	12	0.00	353.00	5560.00	1899	20240116	-11.22	910	20241204	85.27	1699	-0.77	20250106	1412	19.41	20250106	1899	-11.22	20240116	910	85.27	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20250106	150713	57	100.00	KONEX			N	N	N	N		N	1686	54	2	3.31	186922	121	6.57	1699	1699	1412	1876	1388	1632	1544.81	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	120	4.78	0.30	12	0.00	353.00	5560.00	1899	20240116	-11.22	910	20241204	85.27	1699	-0.77	20250106	1412	19.41	20250106	1899	-11.22	20240116	910	85.27	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20250106	140715	57	100.00	KONEX			N	N	N	N		N	1686	54	2	3.31	111001	71	3.85	1699	1699	1412	1876	1388	1632	1563.39	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	120	4.78	0.30	12	0.00	353.00	5560.00	1899	20240116	-11.22	910	20241204	85.27	1699	-0.77	20250106	1412	19.41	20250106	1899	-11.22	20240116	910	85.27	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20250106	130712	57	100.00	KONEX			N	N	N	N		N	1689	57	2	3.49	107800	69	3.75	1699	1699	1412	1876	1388	1632	1562.32	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	120	4.78	0.30	12	0.00	353.00	5560.00	1899	20240116	-11.06	910	20241204	85.60	1699	-0.59	20250106	1412	19.62	20250106	1899	-11.06	20240116	910	85.60	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20250106	120711	57	100.00	KONEX			N	N	N	N		N	1693	61	2	3.74	104596	67	3.64	1699	1699	1412	1876	1388	1632	1561.13	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	121	4.80	0.30	12	0.00	353.00	5560.00	1899	20240116	-10.85	910	20241204	86.04	1699	-0.35	20250106	1412	19.90	20250106	1899	-10.85	20240116	910	86.04	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20250106	110710	57	100.00	KONEX			N	N	N	N		N	1696	64	2	3.92	101403	65	3.53	1699	1699	1412	1876	1388	1632	1560.05	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	121	4.80	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.69	910	20241204	86.37	1699	-0.18	20250106	1412	20.11	20250106	1899	-10.69	20240116	910	86.37	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20250106	100709	57	100.00	KONEX			N	N	N	N		N	1699	67	2	4.11	98207	63	3.42	1699	1699	1412	1876	1388	1632	1558.84	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1699	0.00	20250106	1412	20.33	20250106	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20250106	090708	57	100.00	KONEX			N	N	N	N		N	1699	67	2	4.11	3398	2	0.11	1699	1699	1699	1876	1388	1632	1699.00	0.00	0	0	1744	1688	1594	1538	1444	1716	1566	36	244	500	1010	1	1	7125253	121	4.81	0.31	12	0.00	353.00	5560.00	1899	20240116	-10.53	910	20241204	86.70	1699	0.00	20250106	1500	13.27	20250102	1899	-10.53	20240116	910	86.70	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20250103	160705	57	100.00	KONEX			N	N	N	N		N	1632	32	2	2.00	2951922	1842	179.53	1600	1650	1500	1840	1360	1600	1602.56	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	116	4.62	0.29	12	0.03	353.00	5560.00	1899	20240116	-14.06	910	20241204	79.34	1650	-1.09	20250103	1500	8.80	20250103	1899	-14.06	20240116	910	79.34	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20250103	150707	57	100.00	KONEX			N	N	N	N		N	1632	32	2	2.00	2951922	1842	179.53	1600	1650	1500	1840	1360	1600	1602.56	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	116	4.62	0.29	12	0.03	353.00	5560.00	1899	20240116	-14.06	910	20241204	79.34	1650	-1.09	20250103	1500	8.80	20250103	1899	-14.06	20240116	910	79.34	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20250103	140707	57	100.00	KONEX			N	N	N	N		N	1630	30	2	1.88	2806850	1753	170.86	1600	1650	1500	1840	1360	1600	1601.17	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	116	4.62	0.29	12	0.02	353.00	5560.00	1899	20240116	-14.17	910	20241204	79.12	1650	-1.21	20250103	1500	8.67	20250103	1899	-14.17	20240116	910	79.12	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20250103	130707	57	100.00	KONEX			N	N	N	N		N	1632	32	2	2.00	2022751	1272	123.98	1600	1650	1500	1840	1360	1600	1590.21	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	116	4.62	0.29	12	0.02	353.00	5560.00	1899	20240116	-14.06	910	20241204	79.34	1650	-1.09	20250103	1500	8.80	20250103	1899	-14.06	20240116	910	79.34	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20250103	120706	57	100.00	KONEX			N	N	N	N		N	1632	32	2	2.00	2019616	1270	123.78	1600	1650	1500	1840	1360	1600	1590.25	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	116	4.62	0.29	12	0.02	353.00	5560.00	1899	20240116	-14.06	910	20241204	79.34	1650	-1.09	20250103	1500	8.80	20250103	1899	-14.06	20240116	910	79.34	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20250103	110707	57	100.00	KONEX			N	N	N	N		N	1639	39	2	2.44	1717584	1069	104.19	1600	1650	1500	1840	1360	1600	1606.72	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	117	4.64	0.29	12	0.02	353.00	5560.00	1899	20240116	-13.69	910	20241204	80.11	1650	-0.67	20250103	1500	9.27	20250103	1899	-13.69	20240116	910	80.11	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20250103	100704	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	1544850	964	93.96	1600	1650	1500	1840	1360	1600	1602.54	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1650	-9.09	20250103	1500	0.00	20250103	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20250103	090707	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	3200	2	0.19	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	36	240	500	990	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1500	6.67	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20250102	160700	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1639397	1026	323.66	1598	1600	1500	1837	1359	1598	1597.85	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.01	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1500	6.67	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20250102	150702	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1637797	1025	323.34	1598	1600	1500	1837	1359	1598	1597.85	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.01	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1500	6.67	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20250102	140659	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1622697	1015	320.19	1598	1600	1500	1837	1359	1598	1598.72	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.01	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1500	6.67	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20250102	130700	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	1619498	1013	319.56	1598	1600	1500	1837	1359	1598	1598.71	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	1899	20240116	-21.01	910	20241204	64.84	1600	-6.25	20250102	1500	0.00	20250102	1899	-21.01	20240116	910	64.84	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20250102	120658	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600498	1001	315.77	1598	1600	1598	1837	1359	1598	1598.90	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.01	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1598	0.13	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20250102	110649	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600498	1001	315.77	1598	1600	1598	1837	1359	1598	1598.90	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.01	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1600	0.00	20250102	1598	0.13	20250102	1899	-15.75	20240116	910	75.82	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20250102	100656	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	0.32	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1598	0.00	20250102	1598	0.00	20250102	1899	-15.85	20240116	910	75.60	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20250102	090651	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1976	1786	1643	1453	1310	1715	1382	36	239	500	990	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	0	0.00	0	0	0.00	0	1899	-15.85	20240116	910	75.60	20241204	0.00	N	112190	500	35 억		0	N	N	0	N	00	N