KissMeData/244880/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	161045	57	100.00	KONEX			N	N	N	N		N	1749	-29	5	-1.63	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.28	1530	20241219	14.31	1983	-11.80	20250120	1650	6.00	20250115	3590	-51.28	20240329	1530	14.31	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20250124	151045	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20250124	141043	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20250124	131044	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20250124	121041	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20250124	111043	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20250124	101039	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20250124	091047	57	100.00	KONEX			N	N	N	N		N	1778	0	3	0.00	0	0	0.00	0	0	0	2040	1512	1778	0.00	0.00	0	0	1940	1858	1818	1736	1696	1839	1717	25	262	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20250123	161039	57	100.00	KONEX			N	N	N	N		N	1778	-21	5	-1.17	450207	253	25300.00	1900	1900	1778	2065	1530	1799	1779.47	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.01	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20250123	151037	57	100.00	KONEX			N	N	N	N		N	1778	-21	5	-1.17	450207	253	25300.00	1900	1900	1778	2065	1530	1799	1779.47	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.01	736.00	4203.00	3590	20240329	-50.47	1530	20241219	16.21	1983	-10.34	20250120	1650	7.76	20250115	3590	-50.47	20240329	1530	16.21	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20250123	141040	57	100.00	KONEX			N	N	N	N		N	1779	-20	5	-1.11	3679	2	200.00	1900	1900	1779	2065	1530	1799	1839.50	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.45	1530	20241219	16.27	1983	-10.29	20250120	1650	7.82	20250115	3590	-50.45	20240329	1530	16.27	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20250123	131037	57	100.00	KONEX			N	N	N	N		N	1779	-20	5	-1.11	3679	2	200.00	1900	1900	1779	2065	1530	1799	1839.50	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.45	1530	20241219	16.27	1983	-10.29	20250120	1650	7.82	20250115	3590	-50.45	20240329	1530	16.27	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20250123	121037	57	100.00	KONEX			N	N	N	N		N	1779	-20	5	-1.11	3679	2	200.00	1900	1900	1779	2065	1530	1799	1839.50	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.45	1530	20241219	16.27	1983	-10.29	20250120	1650	7.82	20250115	3590	-50.45	20240329	1530	16.27	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20250123	111028	57	100.00	KONEX			N	N	N	N		N	1779	-20	5	-1.11	3679	2	200.00	1900	1900	1779	2065	1530	1799	1839.50	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.45	1530	20241219	16.27	1983	-10.29	20250120	1650	7.82	20250115	3590	-50.45	20240329	1530	16.27	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20250123	101036	57	100.00	KONEX			N	N	N	N		N	1900	101	2	5.61	1900	1	100.00	1900	1900	1900	2065	1530	1799	1900.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1983	-4.19	20250120	1650	15.15	20250115	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20250123	091037	57	100.00	KONEX			N	N	N	N		N	1900	101	2	5.61	1900	1	100.00	1900	1900	1900	2065	1530	1799	1900.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	25	266	500	1150	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1983	-4.19	20250120	1650	15.15	20250115	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20250122	161029	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20250122	151031	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20250122	141029	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20250122	131030	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20250122	121029	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20250122	111030	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20250122	101030	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20250122	091032	57	100.00	KONEX			N	N	N	N		N	1799	-29	5	-1.59	1799	1	0.18	1799	1799	1799	2100	1554	1828	1799.00	0.00	0	0	1828	1828	1828	1828	1828	1828	1828	25	272	500	1160	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.89	1530	20241219	17.58	1983	-9.28	20250120	1650	9.03	20250115	3590	-49.89	20240329	1530	17.58	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20250121	161023	57	100.00	KONEX			N	N	N	N		N	1828	-155	5	-7.82	1001744	548	1074.51	1828	1828	1828	2280	1686	1983	1828.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	92	2.48	0.43	12	0.01	736.00	4203.00	3590	20240329	-49.08	1530	20241219	19.48	1983	-7.82	20250120	1650	10.79	20250115	3590	-49.08	20240329	1530	19.48	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20250121	151025	57	100.00	KONEX			N	N	N	N		N	1828	-155	5	-7.82	1001744	548	1074.51	1828	1828	1828	2280	1686	1983	1828.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	92	2.48	0.43	12	0.01	736.00	4203.00	3590	20240329	-49.08	1530	20241219	19.48	1983	-7.82	20250120	1650	10.79	20250115	3590	-49.08	20240329	1530	19.48	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20250121	141026	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20250121	131024	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20250121	121007	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20250121	110932	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20250121	100926	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20250121	091027	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2105	2043	1921	1859	1737	2075	1891	25	297	500	1260	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20250120	161012	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20250120	151024	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20250120	141022	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20250120	131022	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20250120	121023	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20250120	111024	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20250120	101023	57	100.00	KONEX			N	N	N	N		N	1983	214	2	12.10	93963	51	255.00	1799	1983	1799	2030	1504	1769	1842.41	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	100	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.76	1530	20241219	29.61	1983	0.00	20250120	1650	20.18	20250115	3590	-44.76	20240329	1530	29.61	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20250120	091025	57	100.00	KONEX			N	N	N	N		N	1769	0	3	0.00	0	0	0.00	0	0	0	2030	1504	1769	0.00	0.00	0	0	1769	1769	1769	1769	1769	1769	1769	25	261	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20250117	161019	57	100.00	KONEX			N	N	N	N		N	1769	-1	5	-0.06	35380	20	1.80	1769	1769	1769	2035	1505	1770	1769.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20250117	151017	57	100.00	KONEX			N	N	N	N		N	1769	-1	5	-0.06	35380	20	1.80	1769	1769	1769	2035	1505	1770	1769.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20250117	141024	57	100.00	KONEX			N	N	N	N		N	1769	-1	5	-0.06	35380	20	1.80	1769	1769	1769	2035	1505	1770	1769.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20250117	131021	57	100.00	KONEX			N	N	N	N		N	1769	-1	5	-0.06	1769	1	0.09	1769	1769	1769	2035	1505	1770	1769.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20250117	121023	57	100.00	KONEX			N	N	N	N		N	1769	-1	5	-0.06	1769	1	0.09	1769	1769	1769	2035	1505	1770	1769.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.72	1530	20241219	15.62	1900	-6.89	20250102	1650	7.21	20250115	3590	-50.72	20240329	1530	15.62	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20250117	111022	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20250117	101024	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20250117	091023	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	1813	1791	1748	1726	1683	1802	1737	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20250116	161015	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20250116	150926	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20250116	141020	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20250116	131020	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20250116	121019	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20250116	111020	57	100.00	KONEX			N	N	N	N		N	1770	-10	5	-0.56	1892456	1109	92.65	1707	1770	1705	2045	1513	1780	1706.45	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.40	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.70	1530	20241219	15.69	1900	-6.84	20250102	1650	7.27	20250115	3590	-50.70	20240329	1530	15.69	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20250116	101022	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.42	1530	20241219	16.34	1900	-6.32	20250102	1650	7.88	20250115	3590	-50.42	20240329	1530	16.34	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20250116	091023	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1893	1836	1743	1686	1593	1865	1715	25	265	500	1130	1	1	5020000	89	2.42	0.42	12	0.00	736.00	4203.00	3590	20240329	-50.42	1530	20241219	16.34	1900	-6.32	20250102	1650	7.88	20250115	3590	-50.42	20240329	1530	16.34	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20250115	161017	57	100.00	KONEX			N	N	N	N		N	1780	-118	5	-6.22	1976530	1197	39900.00	1700	1800	1650	2180	1614	1898	1651.24	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	89	2.42	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.42	1530	20241219	16.34	1900	-6.32	20250102	1650	7.88	20250115	3590	-50.42	20240329	1530	16.34	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20250115	151018	57	100.00	KONEX			N	N	N	N		N	1780	-118	5	-6.22	1976530	1197	39900.00	1700	1800	1650	2180	1614	1898	1651.24	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	89	2.42	0.42	12	0.02	736.00	4203.00	3590	20240329	-50.42	1530	20241219	16.34	1900	-6.32	20250102	1650	7.88	20250115	3590	-50.42	20240329	1530	16.34	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20250115	141012	57	100.00	KONEX			N	N	N	N		N	1790	-108	5	-5.69	1974750	1196	39866.66	1700	1800	1650	2180	1614	1898	1651.13	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	90	2.43	0.43	12	0.02	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1900	-5.79	20250102	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20250115	131020	57	100.00	KONEX			N	N	N	N		N	1790	-108	5	-5.69	1974750	1196	39866.66	1700	1800	1650	2180	1614	1898	1651.13	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	90	2.43	0.43	12	0.02	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1900	-5.79	20250102	1650	8.48	20250115	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20250115	121004	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.13	1530	20241219	24.05	1900	-0.11	20250102	1789	6.09	20250106	3590	-47.13	20240329	1530	24.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20250115	111017	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.13	1530	20241219	24.05	1900	-0.11	20250102	1789	6.09	20250106	3590	-47.13	20240329	1530	24.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20250115	101017	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.13	1530	20241219	24.05	1900	-0.11	20250102	1789	6.09	20250106	3590	-47.13	20240329	1530	24.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20250115	091022	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1966	1932	1866	1832	1766	1899	1799	25	282	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.13	1530	20241219	24.05	1900	-0.11	20250102	1789	6.09	20250106	3590	-47.13	20240329	1530	24.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20250114	160958	57	100.00	KONEX			N	N	N	N		N	1898	108	2	6.03	5598	3	0.00	1900	1900	1800	2055	1522	1790	1866.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.13	1530	20241219	24.05	1900	0.00	20250102	1789	6.09	20250106	3590	-47.13	20240329	1530	24.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20250114	151016	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3700	2	0.00	1900	1900	1800	2055	1522	1790	1850.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1900	0.00	20250102	1789	0.61	20250106	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20250114	141012	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3700	2	0.00	1900	1900	1800	2055	1522	1790	1850.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1900	0.00	20250102	1789	0.61	20250106	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20250114	131012	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3700	2	0.00	1900	1900	1800	2055	1522	1790	1850.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1900	0.00	20250102	1789	0.61	20250106	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20250114	121007	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3700	2	0.00	1900	1900	1800	2055	1522	1790	1850.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1900	0.00	20250102	1789	0.61	20250106	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20250114	111007	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3700	2	0.00	1900	1900	1800	2055	1522	1790	1850.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	1900	0.00	20250102	1789	0.61	20250106	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20250114	101006	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	0.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20250114	091011	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	0.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20250113	160956	57	100.00	KONEX			N	N	N	N		N	1790	-110	5	-5.79	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1900	-5.79	20250102	1789	0.06	20250106	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20250113	151002	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20250113	140938	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20250113	130946	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20250113	120950	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20250113	110949	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20250113	100948	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20250113	090955	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20250110	160930	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20250110	150937	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20250110	140944	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20250110	130943	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20250110	120944	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20250110	110942	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20250110	100940	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20250110	090945	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	100.00	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20250109	160934	57	100.00	KONEX			N	N	N	N		N	1790	-109	5	-5.74	1790	1	100.00	1790	1790	1790	2180	1615	1899	1790.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1530	20241219	16.99	1900	-5.79	20250102	1789	0.06	20250106	3590	-50.14	20240329	1530	16.99	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20250109	150930	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20250109	140938	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20250109	130936	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20250109	120937	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20250109	110941	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20250109	100938	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20250109	090943	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20250108	160929	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	100.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20250108	150933	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	100.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20250108	140936	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	100.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20250108	130935	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	100.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20250108	120931	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	100.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1789	6.15	20250106	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20250108	110932	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20250108	100933	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20250108	090933	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20250107	160925	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20250107	150926	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20250107	140925	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20250107	130925	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20250107	120926	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20250107	110921	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20250107	100927	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20250107	090929	57	100.00	KONEX			N	N	N	N		N	1900	111	2	6.20	1900	1	0.00	1900	1900	1900	2055	1521	1789	1900.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	25	266	500	1140	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1530	20241219	24.18	1900	0.00	20250102	1789	6.20	20250106	3590	-47.08	20240329	1530	24.18	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20250106	160915	57	100.00	KONEX			N	N	N	N		N	1789	-110	5	-5.79	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.17	1530	20241219	16.93	1900	-5.84	20250102	1865	-4.08	20250102	3590	-50.17	20240329	1530	16.93	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20250106	150914	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20250106	140916	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20250106	130903	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20250106	120911	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20250106	110909	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20250106	100906	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20250106	090907	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20250103	160903	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20250103	150905	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20250103	140906	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20250103	130905	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20250103	120904	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20250103	110905	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20250103	100902	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20250103	090906	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1923	1911	1888	1876	1853	1899	1864	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20250102	160855	57	100.00	KONEX			N	N	N	N		N	1899	34	2	1.82	376799	202	561.11	1900	1900	1865	2140	1586	1865	1865.34	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20250102	150856	57	100.00	KONEX			N	N	N	N		N	1899	34	2	1.82	376799	202	561.11	1900	1900	1865	2140	1586	1865	1865.34	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1530	20241219	24.12	1900	-0.05	20250102	1865	1.82	20250102	3590	-47.10	20240329	1530	24.12	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20250102	140854	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	374900	201	558.33	1900	1900	1865	2140	1586	1865	1865.17	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	1900	-1.84	20250102	1865	0.00	20250102	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20250102	130857	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	374900	201	558.33	1900	1900	1865	2140	1586	1865	1865.17	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	1900	-1.84	20250102	1865	0.00	20250102	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20250102	120854	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	374900	201	558.33	1900	1900	1865	2140	1586	1865	1865.17	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	1900	-1.84	20250102	1865	0.00	20250102	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20250102	110845	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	0	0.00	0	0	0.00	0	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20250102	100852	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	0	0.00	0	0	0.00	0	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20250102	090844	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1901	1882	1871	1852	1841	1877	1847	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	0	0.00	0	0	0.00	0	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N