KissMeData/224760/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	161024	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20250124	151022	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20250124	141021	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20250124	131022	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20250124	121019	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20250124	111021	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20250124	101017	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20250124	091024	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3316	3207	2991	2882	2666	3262	2937	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20250123	161017	57	100.00	KONEX			N	N	N	N		N	3100	310	2	11.11	634230	205	45.56	2775	3100	2775	3205	2375	2790	3093.80	0.00	0	0	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	122	-2.32	0.37	12	0.01	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20250123	151015	57	100.00	KONEX			N	N	N	N		N	3100	310	2	11.11	634230	205	45.56	2775	3100	2775	3205	2375	2790	3093.80	0.00	0	0	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	122	-2.32	0.37	12	0.01	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20250123	141017	57	100.00	KONEX			N	N	N	N		N	3100	310	2	11.11	631130	204	45.33	2775	3100	2775	3205	2375	2790	3093.77	0.00	0	0	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	122	-2.32	0.37	12	0.01	-1335.00	8480.00	7480	20240416	-58.56	2070	20250122	49.76	3245	-4.47	20250102	2070	49.76	20250122	7480	-58.56	20240416	2070	49.76	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20250123	131015	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	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	110	-2.09	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20250123	121015	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	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	110	-2.09	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20250123	111007	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	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	110	-2.09	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20250123	101014	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	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	110	-2.09	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20250123	091015	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	3270	3030	2550	2310	1830	3150	2430	20	415	500	1670	5	1	3939700	110	-2.09	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20250122	161007	57	100.00	KONEX	신저가		N	N	N	N		N	2790	360	1	14.81	1104430	450	0.00	2070	2790	2070	2790	2070	2430	2454.29	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	110	-2.09	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20250122	151009	57	100.00	KONEX	신저가		N	N	N	N		N	2790	360	1	14.81	1104430	450	0.00	2070	2790	2070	2790	2070	2430	2454.29	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	110	-2.09	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20250122	141007	57	100.00	KONEX	신저가		N	N	N	N		N	2790	360	1	14.81	1104430	450	0.00	2070	2790	2070	2790	2070	2430	2454.29	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	110	-2.09	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20250122	131009	57	100.00	KONEX	신저가		N	N	N	N		N	2790	360	1	14.81	1104430	450	0.00	2070	2790	2070	2790	2070	2430	2454.29	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	110	-2.09	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.70	2070	20250122	34.78	3245	-14.02	20250102	2070	34.78	20250122	7480	-62.70	20240416	2070	34.78	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20250122	121006	57	100.00	KONEX	신저가		N	N	N	N		N	2070	-360	4	-14.81	227700	110	0.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	82	-1.55	0.24	12	0.00	-1335.00	8480.00	7480	20240416	-72.33	2070	20250122	0.00	3245	-36.21	20250102	2070	0.00	20250122	7480	-72.33	20240416	2070	0.00	20250122	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20250122	111009	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20250122	101008	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20250122	091010	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20250121	161001	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20250121	151003	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20250121	141004	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20250121	131003	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20250121	120945	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20250121	110912	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20250121	100907	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20250121	091005	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20250120	160950	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20250120	151002	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20250120	141000	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20250120	131000	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20250120	121001	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20250120	111002	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20250120	101001	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20250120	091003	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2946	2687	2556	2297	2166	2622	2232	20	360	500	1450	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20250117	160958	57	100.00	KONEX	신저가		N	N	N	N		N	2430	-410	5	-14.44	417820	169	65.00	2810	2815	2425	3265	2415	2840	2472.31	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20250117	150958	57	100.00	KONEX	신저가		N	N	N	N		N	2430	-410	5	-14.44	417820	169	65.00	2810	2815	2425	3265	2415	2840	2472.31	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	96	-1.82	0.29	12	0.00	-1335.00	8480.00	7480	20240416	-67.51	2425	20250117	0.21	3245	-25.12	20250102	2425	0.21	20250117	7480	-67.51	20240416	2425	0.21	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20250117	141002	57	100.00	KONEX	신저가		N	N	N	N		N	2815	-25	5	-0.88	56250	20	7.69	2810	2815	2810	3265	2415	2840	2812.50	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	111	-2.11	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.37	2810	20250117	0.18	3245	-13.25	20250102	2810	0.18	20250117	7480	-62.37	20240416	2810	0.18	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20250117	130959	57	100.00	KONEX	신저가		N	N	N	N		N	2815	-25	5	-0.88	56250	20	7.69	2810	2815	2810	3265	2415	2840	2812.50	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	111	-2.11	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.37	2810	20250117	0.18	3245	-13.25	20250102	2810	0.18	20250117	7480	-62.37	20240416	2810	0.18	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20250117	121001	57	100.00	KONEX	신저가		N	N	N	N		N	2815	-25	5	-0.88	56250	20	7.69	2810	2815	2810	3265	2415	2840	2812.50	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	111	-2.11	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.37	2810	20250117	0.18	3245	-13.25	20250102	2810	0.18	20250117	7480	-62.37	20240416	2810	0.18	20250117	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20250117	111000	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20250117	101002	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20250117	091001	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20250116	160954	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20250116	150906	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20250116	140958	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20250116	130958	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20250116	120958	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20250116	110959	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	738400	260	0.00	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.01	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250116	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20250116	100959	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20250116	091001	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20250115	160956	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20250115	150956	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20250115	140950	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20250115	130959	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20250115	120942	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20250115	110956	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20250115	100956	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20250115	090959	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20250114	160938	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20250114	150955	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20250114	140951	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20250114	130950	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20250114	120946	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20250114	110946	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20250114	100945	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20250114	090949	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20250113	160935	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20250113	150941	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20250113	140918	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20250113	130927	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20250113	120931	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20250113	110928	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20250113	100928	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20250113	090934	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	20	425	500	1700	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2840	0.00	20250110	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20250110	160909	57	100.00	KONEX			N	N	N	N		N	2840	-110	5	-3.73	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	112	-2.13	0.33	12	0.00	-1335.00	8480.00	7480	20240416	-62.03	2810	20241120	1.07	3245	-12.48	20250102	2950	-3.73	20250109	7480	-62.03	20240416	2810	1.07	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20250110	150918	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20250110	140924	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20250110	130923	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20250110	120924	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20250110	110922	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20250110	100920	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20250110	090924	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	20	440	500	1770	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2950	0.00	20250109	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20250109	160915	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	116	-2.21	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.56	2810	20241120	4.98	3245	-9.09	20250102	2990	-1.34	20250108	7480	-60.56	20240416	2810	4.98	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20250109	150910	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20250109	140918	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20250109	130917	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20250109	120917	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20250109	110921	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20250109	100919	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20250109	090923	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	20	445	500	1790	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	2990	0.00	20250108	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
98	20250108	160910	57	100.00	KONEX			N	N	N	N		N	2990	-110	5	-3.55	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	118	-2.24	0.35	12	0.00	-1335.00	8480.00	7480	20240416	-60.03	2810	20241120	6.41	3245	-7.86	20250102	3100	-3.55	20250107	7480	-60.03	20240416	2810	6.41	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
99	20250108	150914	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
100	20250108	140916	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
101	20250108	130915	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
102	20250108	120911	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
103	20250108	110913	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
104	20250108	100914	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
105	20250108	090913	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	20	465	500	1860	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3100	0.00	20250107	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
106	20250107	160905	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	122	-2.32	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.56	2810	20241120	10.32	3245	-4.47	20250102	3200	-3.12	20250106	7480	-58.56	20240416	2810	10.32	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
107	20250107	150907	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
108	20250107	140905	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
109	20250107	130906	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
110	20250107	120906	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
111	20250107	110902	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
112	20250107	100907	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
113	20250107	090910	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	20	480	500	1920	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
114	20250106	160856	57	100.00	KONEX			N	N	N	N		N	3200	-30	5	-0.93	585600	183	70.11	3200	3200	3200	3710	2750	3230	3200.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
115	20250106	150855	57	100.00	KONEX			N	N	N	N		N	3200	-30	5	-0.93	585600	183	70.11	3200	3200	3200	3710	2750	3230	3200.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2810	20241120	13.88	3245	-1.39	20250102	3200	0.00	20250106	7480	-57.22	20240416	2810	13.88	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
116	20250106	140856	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
117	20250106	130846	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
118	20250106	120852	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
119	20250106	110850	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
120	20250106	100847	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
121	20250106	090848	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3233	3231	3228	3226	3223	3232	3227	20	480	500	1930	5	1	3939700	127	-2.42	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
122	20250103	160844	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
123	20250103	150847	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
124	20250103	140847	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
125	20250103	130846	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
126	20250103	120845	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
127	20250103	110846	57	100.00	KONEX			N	N	N	N		N	3230	-15	5	-0.46	842640	261	0.00	3225	3230	3225	3730	2760	3245	3228.51	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	127	-2.42	0.38	12	0.01	-1335.00	8480.00	7480	20240416	-56.82	2810	20241120	14.95	3245	-0.46	20250102	3225	0.16	20250103	7480	-56.82	20240416	2810	14.95	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
128	20250103	100844	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	3245	0.00	20250102	3245	0.00	20250102	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
129	20250103	090847	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	3245	0.00	20250102	3245	0.00	20250102	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
130	20250102	160837	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
131	20250102	150838	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
132	20250102	140835	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
133	20250102	130838	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
134	20250102	120836	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
135	20250102	110827	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
136	20250102	100834	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
137	20250102	090826	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	20	485	500	1940	5	1	3939700	128	-2.43	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-56.62	2810	20241120	15.48	0	0.00	0	0	0.00	0	7480	-56.62	20240416	2810	15.48	20241120	0.00	N	224760	500	19 억		0	N	N	0	N	00	N