KissMeData/103660/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	160808	53	100.00	KONEX			N	N	N	N		N	1590	-7	5	-0.44	48788	33	3300.00	1599	1599	1400	1836	1358	1597	1478.42	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.18	12.33	12	0.00	-51.00	129.00	3985	20240130	-60.10	431	20241015	268.91	1599	0.00	20250116	900	76.67	20250102	2790	-43.01	20240830	431	268.91	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
3	20250124	150808	53	100.00	KONEX			N	N	N	N		N	1590	-7	5	-0.44	48788	33	3300.00	1599	1599	1400	1836	1358	1597	1478.42	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.18	12.33	12	0.00	-51.00	129.00	3985	20240130	-60.10	431	20241015	268.91	1599	0.00	20250116	900	76.67	20250102	2790	-43.01	20240830	431	268.91	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
4	20250124	140807	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	47198	32	3200.00	1599	1599	1400	1836	1358	1597	1474.94	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
5	20250124	130808	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	47198	32	3200.00	1599	1599	1400	1836	1358	1597	1474.94	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
6	20250124	120805	53	100.00	KONEX			N	N	N	N		N	1500	-97	5	-6.07	17099	12	1200.00	1599	1599	1400	1836	1358	1597	1424.92	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	90	-29.41	11.63	12	0.00	-51.00	129.00	3985	20240130	-62.36	431	20241015	248.03	1599	0.00	20250116	900	66.67	20250102	2790	-46.24	20240830	431	248.03	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
7	20250124	110808	53	100.00	KONEX			N	N	N	N		N	1500	-97	5	-6.07	17099	12	1200.00	1599	1599	1400	1836	1358	1597	1424.92	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	90	-29.41	11.63	12	0.00	-51.00	129.00	3985	20240130	-62.36	431	20241015	248.03	1599	0.00	20250116	900	66.67	20250102	2790	-46.24	20240830	431	248.03	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
8	20250124	100804	53	100.00	KONEX			N	N	N	N		N	1500	-97	5	-6.07	17099	12	1200.00	1599	1599	1400	1836	1358	1597	1424.92	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	90	-29.41	11.63	12	0.00	-51.00	129.00	3985	20240130	-62.36	431	20241015	248.03	1599	0.00	20250116	900	66.67	20250102	2790	-46.24	20240830	431	248.03	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
9	20250124	090809	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
10	20250123	160804	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
11	20250123	150803	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
12	20250123	140804	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
13	20250123	130802	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
14	20250123	120804	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
15	20250123	110754	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
16	20250123	100803	53	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
17	20250123	090803	53	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	-0.06	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
18	20250122	160757	53	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	-0.06	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
19	20250122	150758	53	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	-0.06	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
20	20250122	140756	53	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	-0.06	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
21	20250122	130758	53	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
22	20250122	120756	53	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
23	20250122	110757	53	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
24	20250122	100757	53	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
25	20250122	090758	53	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
26	20250121	160752	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
27	20250121	150754	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
28	20250121	140755	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
29	20250121	130753	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
30	20250121	120745	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
31	20250121	110715	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
32	20250121	100710	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
33	20250121	090755	53	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	1599	1	100.00	1599	1599	1599	1836	1358	1597	1599.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
34	20250120	160749	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
35	20250120	150753	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
36	20250120	140751	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
37	20250120	130751	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
38	20250120	120753	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
39	20250120	110753	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
40	20250120	100752	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	1597	1	3.12	1597	1597	1597	1836	1358	1597	1597.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
41	20250120	090753	53	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1644	1620	1575	1551	1506	1632	1563	30	239	500	950	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	-0.13	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
42	20250117	160751	53	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	50312	32	31.37	1530	1599	1530	1782	1318	1550	1572.25	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	0.00	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
43	20250117	150752	53	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	50312	32	31.37	1530	1599	1530	1782	1318	1550	1572.25	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	0.00	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
44	20250117	140753	53	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	50312	32	31.37	1530	1599	1530	1782	1318	1550	1572.25	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	0.00	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
45	20250117	130750	53	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	50312	32	31.37	1530	1599	1530	1782	1318	1550	1572.25	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.31	12.38	12	0.00	-51.00	129.00	3985	20240130	-59.92	431	20241015	270.53	1599	0.00	20250116	900	77.44	20250102	2790	-42.76	20240830	431	270.53	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
46	20250117	120753	53	100.00	KONEX			N	N	N	N		N	1598	48	2	3.10	20095	13	12.75	1530	1599	1530	1782	1318	1550	1545.77	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	0.00	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
47	20250117	110751	53	100.00	KONEX			N	N	N	N		N	1598	48	2	3.10	20095	13	12.75	1530	1599	1530	1782	1318	1550	1545.77	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3985	20240130	-59.90	431	20241015	270.77	1599	0.00	20250116	900	77.56	20250102	2790	-42.72	20240830	431	270.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
48	20250117	100753	53	100.00	KONEX			N	N	N	N		N	1599	49	2	3.16	16899	11	10.78	1530	1599	1530	1782	1318	1550	1536.27	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3985	20240130	-59.87	431	20241015	271.00	1599	0.00	20250116	900	77.67	20250102	2790	-42.69	20240830	431	271.00	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
49	20250117	090752	53	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1648	1598	1549	1499	1450	1624	1525	30	232	500	930	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
50	20250116	160746	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
51	20250116	150710	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
52	20250116	140750	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
53	20250116	130749	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
54	20250116	120749	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
55	20250116	110751	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
56	20250116	100750	53	100.00	KONEX			N	N	N	N		N	1550	51	2	3.40	157698	102	5100.00	1500	1599	1500	1723	1275	1499	1546.06	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3985	20240130	-61.10	431	20241015	259.63	1599	-3.06	20250116	900	72.22	20250102	2790	-44.44	20240830	431	259.63	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
57	20250116	090752	53	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	50.00	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.41	11.63	12	0.00	-51.00	129.00	3985	20240130	-62.36	431	20241015	248.03	1500	0.00	20250116	900	66.67	20250102	2790	-46.24	20240830	431	248.03	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
58	20250115	160748	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
59	20250115	150749	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
60	20250115	140742	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
61	20250115	130749	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
62	20250115	120733	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
63	20250115	110749	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
64	20250115	100748	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	2998	2	18.18	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
65	20250115	090751	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
66	20250114	160734	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	16489	11	1100.00	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
67	20250114	150746	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	14990	10	1000.00	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
68	20250114	140744	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
69	20250114	130744	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
70	20250114	120741	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
71	20250114	110741	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
72	20250114	100739	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
73	20250114	090743	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
74	20250113	160732	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
75	20250113	150736	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
76	20250113	140724	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
77	20250113	130725	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
78	20250113	120728	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
79	20250113	110727	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
80	20250113	100726	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
81	20250113	090731	53	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	16.67	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
82	20250110	160709	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
83	20250110	150721	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
84	20250110	140723	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
85	20250110	130723	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
86	20250110	120723	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
87	20250110	110722	53	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8994	6	18.18	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3985	20240130	-62.38	431	20241015	247.80	1499	0.00	20250110	900	66.56	20250102	2790	-46.27	20240830	431	247.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
88	20250110	100720	53	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
89	20250110	090724	53	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1466	1432	1366	1332	1266	1399	1299	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
90	20250109	160717	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
91	20250109	150718	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
92	20250109	140718	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
93	20250109	130718	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
94	20250109	120718	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
95	20250109	110722	53	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	45185	33	0.00	1400	1400	1300	1495	1105	1300	1369.24	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240130	-64.89	431	20241015	224.59	1400	-0.07	20250109	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
96	20250109	100720	53	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	24200	18	0.00	1400	1400	1300	1495	1105	1300	1344.44	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240130	-64.87	431	20241015	224.83	1400	0.00	20250109	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
97	20250109	090723	53	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
98	20250108	160712	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
99	20250108	150716	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
100	20250108	140718	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
101	20250108	130718	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
102	20250108	120714	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
103	20250108	110715	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
104	20250108	100716	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
105	20250108	090716	58	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1400	1350	1250	1200	1100	1375	1225	30	195	500	0	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240130	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
106	20250107	160710	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
107	20250107	150711	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
108	20250107	140709	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
109	20250107	130709	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
110	20250107	120711	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
111	20250107	110706	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	17900	14	26.92	1300	1300	1150	1368	1012	1190	1278.57	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
112	20250107	100712	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	11400	9	17.31	1300	1300	1150	1368	1012	1190	1266.67	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
113	20250107	090713	53	100.00	KONEX			N	N	N	N		N	1300	110	2	9.24	4900	4	7.69	1300	1300	1150	1368	1012	1190	1225.00	0.00	0	0	1250	1220	1160	1130	1070	1235	1145	30	178	500	710	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20231227	-67.38	431	20241015	201.62	1300	0.00	20250107	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
114	20250106	160703	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	59990	52	5200.00	1100	1190	1100	1190	880	1035	1153.65	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
115	20250106	150703	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	59990	52	5200.00	1100	1190	1100	1190	880	1035	1153.65	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
116	20250106	140703	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	46900	41	4100.00	1100	1190	1100	1190	880	1035	1143.90	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
117	20250106	130700	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	46900	41	4100.00	1100	1190	1100	1190	880	1035	1143.90	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
118	20250106	120659	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	36190	32	3200.00	1100	1190	1100	1190	880	1035	1130.94	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
119	20250106	110658	53	100.00	KONEX			N	N	N	N		N	1190	155	1	14.98	36190	32	3200.00	1100	1190	1100	1190	880	1035	1130.94	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	72	-23.33	9.22	12	0.00	-51.00	129.00	3985	20231226	-70.14	431	20241015	176.10	1190	0.00	20250106	900	32.22	20250102	2790	-57.35	20240830	431	176.10	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
120	20250106	100658	53	100.00	KONEX			N	N	N	N		N	1100	65	2	6.28	1100	1	100.00	1100	1100	1100	1190	880	1035	1100.00	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	66	-21.57	8.53	12	0.00	-51.00	129.00	3985	20231226	-72.40	431	20241015	155.22	1100	0.00	20250106	900	22.22	20250102	2790	-60.57	20240830	431	155.22	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
121	20250106	090656	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	0	0	0.00	0	0	0	1190	880	1035	0.00	0.00	0	0	1035	1035	1035	1035	1035	1035	1035	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231226	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
122	20250103	160654	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
123	20250103	150656	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
124	20250103	140656	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
125	20250103	130655	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
126	20250103	120654	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
127	20250103	110656	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
128	20250103	100653	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
129	20250103	090656	53	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	1035	1	4.00	1035	1035	1035	1190	880	1035	1035.00	0.00	0	0	1125	1080	990	945	855	1102	967	30	155	500	620	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231222	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	02	N
130	20250102	160650	54	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	23999	25	227.27	900	1035	900	1035	765	900	959.96	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231221	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
131	20250102	150651	54	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	23999	25	227.27	900	1035	900	1035	765	900	959.96	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231221	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
132	20250102	140648	54	100.00	KONEX			N	N	N	N		N	1035	135	1	15.00	23999	25	227.27	900	1035	900	1035	765	900	959.96	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	62	-20.29	8.02	12	0.00	-51.00	129.00	3985	20231221	-74.03	431	20241015	140.14	1035	0.00	20250102	900	15.00	20250102	2790	-62.90	20240830	431	140.14	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
133	20250102	130648	54	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	21934	23	209.09	900	1035	900	1035	765	900	953.65	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231221	-77.42	431	20241015	108.82	1035	-13.04	20250102	900	0.00	20250102	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
134	20250102	120647	54	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	10999	12	109.09	900	1000	900	1035	765	900	916.58	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	60	-19.59	7.74	12	0.00	-51.00	129.00	3985	20231221	-74.93	431	20241015	131.79	1000	-0.10	20250102	900	11.00	20250102	2790	-64.19	20240830	431	131.79	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
135	20250102	110638	54	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	100.00	900	1000	900	1035	765	900	909.09	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	60	-19.61	7.75	12	0.00	-51.00	129.00	3985	20231221	-74.91	431	20241015	132.02	1000	0.00	20250102	900	11.11	20250102	2790	-64.16	20240830	431	132.02	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
136	20250102	100645	54	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231221	-77.42	431	20241015	108.82	0	0.00	0	0	0.00	0	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N
137	20250102	090640	54	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	966	932	866	832	766	950	850	30	135	500	540	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231221	-77.42	431	20241015	108.82	0	0.00	0	0	0.00	0	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	01	N