KissMeData/136660/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	160854	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	212888	203	85.65	1200	1300	1020	1380	1020	1200	1048.71	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
3	20250124	150854	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	200898	193	81.43	1200	1300	1020	1380	1020	1200	1040.92	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
4	20250124	140852	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	4.64	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
5	20250124	130854	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	4.64	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
6	20250124	120851	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	0.42	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
7	20250124	110853	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
8	20250124	100848	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
9	20250124	090854	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1263	1231	1168	1136	1073	1247	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
10	20250123	160849	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	262920	237	23700.00	1105	1200	1105	1495	1105	1300	1109.37	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
11	20250123	150847	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	262920	237	23700.00	1105	1200	1105	1495	1105	1300	1109.37	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
12	20250123	140848	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	262920	237	23700.00	1105	1200	1105	1495	1105	1300	1109.37	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
13	20250123	130847	57	100.00	KONEX			N	N	N	N		N	1199	-101	5	-7.77	250929	227	22700.00	1105	1199	1105	1495	1105	1300	1105.41	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
14	20250123	120848	57	100.00	KONEX			N	N	N	N		N	1105	-195	4	-15.00	59670	54	5400.00	1105	1105	1105	1495	1105	1300	1105.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
15	20250123	110839	57	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	12	195	500	780	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
16	20250123	100847	57	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	12	195	500	780	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
17	20250123	090848	57	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	12	195	500	780	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
18	20250122	160840	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
19	20250122	150842	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
20	20250122	140840	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
21	20250122	130842	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
22	20250122	120840	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
23	20250122	110841	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	3.03	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
24	20250122	100841	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
25	20250122	090842	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1393	1296	1203	1106	1013	1250	1060	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
26	20250121	160836	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	37400	33	253.85	1300	1300	1110	1495	1105	1300	1133.33	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
27	20250121	150837	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	37400	33	253.85	1300	1300	1110	1495	1105	1300	1133.33	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
28	20250121	140838	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	13600	12	92.31	1300	1300	1110	1495	1105	1300	1133.33	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
29	20250121	130837	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	13600	12	92.31	1300	1300	1110	1495	1105	1300	1133.33	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
30	20250121	120823	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	13600	12	92.31	1300	1300	1110	1495	1105	1300	1133.33	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
31	20250121	110755	57	100.00	KONEX			N	N	N	N		N	1110	-190	5	-14.62	12400	11	84.62	1300	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.40	900	20250114	23.33	1400	-20.71	20250107	900	23.33	20250114	2160	-48.61	20241213	246	351.22	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
32	20250121	100749	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	7.69	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
33	20250121	090839	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	7.69	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1486	1392	1206	1112	926	1440	1160	12	195	500	780	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
34	20250120	160827	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	15519	13	433.33	1200	1300	1020	1380	1020	1200	1193.77	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
35	20250120	150837	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	15519	13	433.33	1200	1300	1020	1380	1020	1200	1193.77	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
36	20250120	140834	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	15519	13	433.33	1200	1300	1020	1380	1020	1200	1193.77	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8160	20240312	-84.07	900	20250114	44.44	1400	-7.14	20250107	900	44.44	20250114	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
37	20250120	130834	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	3420	3	100.00	1200	1200	1020	1380	1020	1200	1140.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
38	20250120	120836	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	3420	3	100.00	1200	1200	1020	1380	1020	1200	1140.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
39	20250120	110837	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	3420	3	100.00	1200	1200	1020	1380	1020	1200	1140.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
40	20250120	100836	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	33.33	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
41	20250120	090837	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
42	20250117	160833	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
43	20250117	150836	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
44	20250117	140837	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
45	20250117	130833	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
46	20250117	120836	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
47	20250117	110834	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
48	20250117	100837	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	3600	3	300.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
49	20250117	090836	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
50	20250116	160829	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	0.55	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
51	20250116	150748	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	0.55	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
52	20250116	140834	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	0.55	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
53	20250116	130832	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	0.55	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
54	20250116	120832	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	0.55	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
55	20250116	110834	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
56	20250116	100834	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
57	20250116	090835	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1414	1306	1153	1045	892	1360	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
58	20250115	160830	57	100.00	KONEX			N	N	N	N		N	1199	102	2	9.30	221905	183	3660.00	1100	1261	1000	1261	933	1097	1212.60	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
59	20250115	150832	57	100.00	KONEX			N	N	N	N		N	1199	102	2	9.30	179940	148	2960.00	1100	1261	1000	1261	933	1097	1215.81	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
60	20250115	140825	57	100.00	KONEX			N	N	N	N		N	1200	103	2	9.39	167741	137	2740.00	1100	1261	1000	1261	933	1097	1224.39	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
61	20250115	130831	57	100.00	KONEX			N	N	N	N		N	1200	103	2	9.39	167741	137	2740.00	1100	1261	1000	1261	933	1097	1224.39	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
62	20250115	120814	57	100.00	KONEX			N	N	N	N		N	1100	3	2	0.27	143541	116	2320.00	1100	1261	1000	1261	933	1097	1237.42	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
63	20250115	110831	57	100.00	KONEX			N	N	N	N		N	1260	163	2	14.86	141180	114	2280.00	1100	1260	1000	1261	933	1097	1238.42	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	30	-0.48	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.56	900	20250114	40.00	1400	-10.00	20250107	900	40.00	20250114	2160	-41.67	20241213	246	412.20	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
64	20250115	100831	57	100.00	KONEX			N	N	N	N		N	1097	0	3	0.00	0	0	0.00	0	0	0	1261	933	1097	0.00	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
65	20250115	090834	57	100.00	KONEX			N	N	N	N		N	1097	0	3	0.00	0	0	0.00	0	0	0	1261	933	1097	0.00	0.00	0	0	1228	1162	1031	965	834	1195	998	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
66	20250114	160815	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	5095	5	17.24	1097	1097	900	1150	850	1000	1019.00	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
67	20250114	150829	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	3094	3	10.34	1097	1097	900	1150	850	1000	1031.33	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
68	20250114	140827	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	3094	3	10.34	1097	1097	900	1150	850	1000	1031.33	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
69	20250114	130826	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	3094	3	10.34	1097	1097	900	1150	850	1000	1031.33	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
70	20250114	120823	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	3094	3	10.34	1097	1097	900	1150	850	1000	1031.33	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.56	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
71	20250114	110823	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	1997	2	6.90	1097	1097	900	1150	850	1000	998.50	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	21	-0.34	0.20	12	0.00	-2628.00	4450.00	8160	20240312	-88.97	900	20250114	0.00	1400	-35.71	20250107	900	0.00	20250114	2160	-58.33	20241213	246	265.85	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
72	20250114	100821	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	1997	2	6.90	1097	1097	900	1150	850	1000	998.50	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	21	-0.34	0.20	12	0.00	-2628.00	4450.00	8160	20240312	-88.97	900	20250114	0.00	1400	-35.71	20250107	900	0.00	20250114	2160	-58.33	20241213	246	265.85	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
73	20250114	090826	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1265	1132	1066	933	867	1099	900	12	150	500	600	1	1	2360950	24	-0.38	0.22	12	0.00	-2628.00	4450.00	8160	20240312	-87.75	1000	20250113	0.00	1400	-28.57	20250107	1000	0.00	20250113	2160	-53.70	20241213	246	306.50	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
74	20250113	160814	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	29597	29	38.16	1199	1199	1000	1265	935	1100	1020.59	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	24	-0.38	0.22	12	0.00	-2628.00	4450.00	8160	20240312	-87.75	1000	20250113	0.00	1400	-28.57	20250107	1000	0.00	20250113	2160	-53.70	20241213	246	306.50	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
75	20250113	150818	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	5597	5	6.58	1199	1199	1000	1265	935	1100	1119.40	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	1000	20250113	19.90	1400	-14.36	20250107	1000	19.90	20250113	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
76	20250113	140800	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	5597	5	6.58	1199	1199	1000	1265	935	1100	1119.40	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	1000	20250113	19.90	1400	-14.36	20250107	1000	19.90	20250113	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
77	20250113	130807	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	4398	4	5.26	1199	1199	1000	1265	935	1100	1099.50	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	24	-0.38	0.22	12	0.00	-2628.00	4450.00	8160	20240312	-87.75	1000	20250113	0.00	1400	-28.57	20250107	1000	0.00	20250113	2160	-53.70	20241213	246	306.50	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
78	20250113	120809	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	4398	4	5.26	1199	1199	1000	1265	935	1100	1099.50	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	24	-0.38	0.22	12	0.00	-2628.00	4450.00	8160	20240312	-87.75	1000	20250113	0.00	1400	-28.57	20250107	1000	0.00	20250113	2160	-53.70	20241213	246	306.50	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
79	20250113	110808	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	3398	3	3.95	1199	1199	1000	1265	935	1100	1132.67	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	1000	20250113	19.90	1400	-14.36	20250107	1000	19.90	20250113	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
80	20250113	100807	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	3398	3	3.95	1199	1199	1000	1265	935	1100	1132.67	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	1000	20250113	19.90	1400	-14.36	20250107	1000	19.90	20250113	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
81	20250113	090813	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	1.32	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1416	1258	1139	981	862	1198	921	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	1020	20250110	17.55	1400	-14.36	20250107	1020	17.55	20250110	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
82	20250110	160750	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	83628	76	26.03	1297	1297	1020	1380	1020	1200	1100.37	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1020	20250110	7.84	1400	-21.43	20250107	1020	7.84	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
83	20250110	150801	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	81507	74	25.34	1297	1297	1020	1380	1020	1200	1101.45	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1020	20250110	7.84	1400	-21.43	20250107	1020	7.84	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
84	20250110	140804	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	59517	54	18.49	1297	1297	1020	1380	1020	1200	1102.17	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8280	20240103	-87.68	1020	20250110	0.00	1400	-27.14	20250107	1020	0.00	20250110	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
85	20250110	130803	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	58497	53	18.15	1297	1297	1100	1380	1020	1200	1103.72	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1100	20250110	0.00	1400	-21.43	20250107	1100	0.00	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
86	20250110	120804	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	58497	53	18.15	1297	1297	1100	1380	1020	1200	1103.72	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1100	20250110	0.00	1400	-21.43	20250107	1100	0.00	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
87	20250110	110802	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	58497	53	18.15	1297	1297	1100	1380	1020	1200	1103.72	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1100	20250110	0.00	1400	-21.43	20250107	1100	0.00	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
88	20250110	100800	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	58497	53	18.15	1297	1297	1100	1380	1020	1200	1103.72	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.71	1100	20250110	0.00	1400	-21.43	20250107	1100	0.00	20250110	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
89	20250110	090804	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1392	1295	1200	1103	1008	1344	1152	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1105	20250109	8.60	1400	-14.29	20250107	1105	8.60	20250109	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
90	20250109	160757	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	327225	292	86.39	1110	1297	1105	1493	1105	1299	1120.63	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8280	20240103	-85.51	1105	20250109	8.60	1400	-14.29	20250107	1105	8.60	20250109	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
91	20250109	150753	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	327225	292	86.39	1110	1297	1105	1493	1105	1299	1120.63	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	28	-0.46	0.27	12	0.01	-2628.00	4450.00	8280	20240103	-85.51	1105	20250109	8.60	1400	-14.29	20250107	1105	8.60	20250109	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
92	20250109	140758	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	279257	252	74.56	1110	1297	1105	1493	1105	1299	1108.16	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.01	-2628.00	4450.00	8280	20240103	-86.65	1105	20250109	0.00	1400	-21.07	20250107	1105	0.00	20250109	2160	-48.84	20241213	246	349.19	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
93	20250109	130757	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	243897	220	65.09	1110	1297	1105	1493	1105	1299	1108.62	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.01	-2628.00	4450.00	8280	20240103	-86.65	1105	20250109	0.00	1400	-21.07	20250107	1105	0.00	20250109	2160	-48.84	20241213	246	349.19	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
94	20250109	120758	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	126767	114	33.73	1110	1297	1105	1493	1105	1299	1111.99	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1105	20250109	8.60	1400	-14.29	20250107	1105	8.60	20250109	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
95	20250109	110803	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	125567	113	33.43	1110	1297	1105	1493	1105	1299	1111.21	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8280	20240103	-86.65	1105	20250109	0.00	1400	-21.07	20250107	1105	0.00	20250109	2160	-48.84	20241213	246	349.19	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
96	20250109	100800	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	2407	2	0.59	1110	1297	1110	1493	1105	1299	1203.50	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.34	1110	20250109	16.85	1400	-7.36	20250107	1110	16.85	20250109	2160	-39.95	20241213	246	427.24	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
97	20250109	090803	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1373	1336	1263	1226	1153	1354	1244	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1400	-7.21	20250107	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
98	20250108	160752	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	404199	338	145.06	1200	1300	1190	1608	1190	1399	1195.86	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1400	-7.21	20250107	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
99	20250108	150755	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	404199	338	145.06	1200	1300	1190	1608	1190	1399	1195.86	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1400	-7.21	20250107	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
100	20250108	140758	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	404199	338	145.06	1200	1300	1190	1608	1190	1399	1195.86	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1400	-7.21	20250107	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
101	20250108	130757	57	100.00	KONEX			N	N	N	N		N	1190	-209	4	-14.94	402900	337	144.64	1200	1300	1190	1608	1190	1399	1195.55	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	28	-0.45	0.27	12	0.01	-2628.00	4450.00	8280	20240103	-85.63	1188	20250103	0.17	1400	-15.00	20250107	1188	0.17	20250103	2160	-44.91	20241213	246	383.74	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
102	20250108	120754	57	100.00	KONEX			N	N	N	N		N	1190	-209	4	-14.94	402900	337	144.64	1200	1300	1190	1608	1190	1399	1195.55	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	28	-0.45	0.27	12	0.01	-2628.00	4450.00	8280	20240103	-85.63	1188	20250103	0.17	1400	-15.00	20250107	1188	0.17	20250103	2160	-44.91	20241213	246	383.74	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
103	20250108	110754	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	257500	215	92.27	1200	1300	1190	1608	1190	1399	1197.67	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.30	1188	20250103	9.43	1400	-7.14	20250107	1188	9.43	20250103	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
104	20250108	100755	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	257500	215	92.27	1200	1300	1190	1608	1190	1399	1197.67	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.30	1188	20250103	9.43	1400	-7.14	20250107	1188	9.43	20250103	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
105	20250108	090756	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	1200	1	0.43	1200	1200	1200	1608	1190	1399	1200.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	12	209	500	830	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1188	20250103	1.01	1400	-14.29	20250107	1188	1.01	20250103	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
106	20250107	160749	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	290886	233	197.46	1400	1400	1190	1608	1190	1399	1248.44	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.01	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1400	-0.07	20250107	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
107	20250107	150750	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	290886	233	197.46	1400	1400	1190	1608	1190	1399	1248.44	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.01	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1400	-0.07	20250107	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
108	20250107	140748	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	290886	233	197.46	1400	1400	1190	1608	1190	1399	1248.44	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.01	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1400	-0.07	20250107	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
109	20250107	130748	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	290886	233	197.46	1400	1400	1190	1608	1190	1399	1248.44	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.01	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1400	-0.07	20250107	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
110	20250107	120750	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	290886	233	197.46	1400	1400	1190	1608	1190	1399	1248.44	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.01	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1400	-0.07	20250107	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
111	20250107	110745	57	100.00	KONEX			N	N	N	N		N	1298	-101	5	-7.22	173935	143	121.19	1400	1400	1190	1608	1190	1399	1216.33	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.32	1188	20250103	9.26	1400	-7.29	20250107	1188	9.26	20250103	2160	-39.91	20241213	246	427.64	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
112	20250107	100751	57	100.00	KONEX			N	N	N	N		N	1298	-101	5	-7.22	172637	142	120.34	1400	1400	1190	1608	1190	1399	1215.75	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.32	1188	20250103	9.26	1400	-7.29	20250107	1188	9.26	20250103	2160	-39.91	20241213	246	427.64	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
113	20250107	090752	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	2600	2	1.69	1400	1400	1200	1608	1190	1399	1300.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	12	209	500	830	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1188	20250103	1.01	1400	-14.29	20250107	1188	1.01	20250103	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
114	20250106	160741	57	100.00	KONEX			N	N	N	N		N	1399	100	2	7.70	153293	118	51.30	1299	1399	1200	1493	1105	1299	1299.09	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1399	0.00	20250106	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
115	20250106	150740	57	100.00	KONEX			N	N	N	N		N	1399	100	2	7.70	153293	118	51.30	1299	1399	1200	1493	1105	1299	1299.09	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1188	20250103	17.76	1399	0.00	20250106	1188	17.76	20250103	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
116	20250106	140740	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	141494	109	47.39	1299	1300	1200	1493	1105	1299	1298.11	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.30	1188	20250103	9.43	1397	-6.94	20250102	1188	9.43	20250103	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
117	20250106	130738	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	140194	108	46.96	1299	1300	1200	1493	1105	1299	1298.09	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1188	20250103	1.01	1397	-14.10	20250102	1188	1.01	20250103	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
118	20250106	120737	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	138994	107	46.52	1299	1300	1299	1493	1105	1299	1299.01	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.30	1188	20250103	9.43	1397	-6.94	20250102	1188	9.43	20250103	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
119	20250106	110736	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	137694	106	46.09	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
120	20250106	100735	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	0.43	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
121	20250106	090734	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1493	1396	1292	1195	1091	1444	1243	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
122	20250103	160730	57	100.00	KONEX			N	N	N	N		N	1299	-98	5	-7.02	274206	230	23000.00	1200	1389	1188	1606	1188	1397	1192.20	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
123	20250103	150733	57	100.00	KONEX			N	N	N	N		N	1299	-98	5	-7.02	272907	229	22900.00	1200	1389	1188	1606	1188	1397	1191.73	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
124	20250103	140733	57	100.00	KONEX			N	N	N	N		N	1299	-98	5	-7.02	271608	228	22800.00	1200	1389	1188	1606	1188	1397	1191.26	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
125	20250103	130733	57	100.00	KONEX			N	N	N	N		N	1299	-98	5	-7.02	17265	14	1400.00	1200	1389	1188	1606	1188	1397	1233.21	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.31	1188	20250103	9.34	1397	-7.02	20250102	1188	9.34	20250103	2160	-39.86	20241213	246	428.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
126	20250103	120731	57	100.00	KONEX			N	N	N	N		N	1188	-209	4	-14.96	15966	13	1300.00	1200	1389	1188	1606	1188	1397	1228.15	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.65	1188	20250103	0.00	1397	-14.96	20250102	1188	0.00	20250103	2160	-45.00	20241213	246	382.93	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
127	20250103	110733	57	100.00	KONEX			N	N	N	N		N	1200	-197	5	-14.10	14778	12	1200.00	1200	1389	1200	1606	1188	1397	1231.50	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8280	20240103	-85.51	1200	20250103	0.00	1397	-14.10	20250102	1200	0.00	20250103	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
128	20250103	100730	57	100.00	KONEX			N	N	N	N		N	1389	-8	5	-0.57	5178	4	400.00	1200	1389	1200	1606	1188	1397	1294.50	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1200	20250103	15.75	1397	-0.57	20250102	1200	15.75	20250103	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
129	20250103	090733	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
130	20250102	160726	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
131	20250102	150727	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
132	20250102	140724	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
133	20250102	130725	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
134	20250102	120723	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
135	20250102	110714	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	1397	1	100.00	1397	1397	1397	1608	1190	1399	1397.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.13	1266	20241226	10.35	1397	0.00	20250102	1397	0.00	20250102	2160	-35.32	20241213	246	467.89	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
136	20250102	100722	57	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	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	0	0.00	0	0	0.00	0	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
137	20250102	090716	57	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	1399	1399	1399	1399	1399	1399	1399	12	209	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	0	0.00	0	0	0.00	0	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N