KissMeData/341310/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	161219	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20250124	151219	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20250124	141216	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20250124	131220	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20250124	121215	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20250124	111216	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	101067	145	90.62	699	699	697	803	595	699	697.01	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	553	26.04	20250122	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20250124	101213	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.62	699	699	699	803	595	699	699.00	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20250124	091222	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.62	699	699	699	803	595	699	699.00	0.00	0	0	769	734	664	629	559	751	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20250123	161212	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	110600	160	71.75	600	699	594	802	594	698	691.25	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20250123	151209	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	108503	157	70.40	600	699	594	802	594	698	691.10	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20250123	141212	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	108503	157	70.40	600	699	594	802	594	698	691.10	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20250123	131209	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	107211	155	69.51	600	699	600	802	594	698	691.68	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20250123	121211	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	107211	155	69.51	600	699	600	802	594	698	691.68	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20250123	111200	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	107211	155	69.51	600	699	600	802	594	698	691.68	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20250123	101209	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	4.93	600	699	600	802	594	698	609.00	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	553	26.40	20250122	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20250123	091211	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	796	747	650	601	504	698	552	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20250122	161201	57	100.00	KONEX			N	N	N	N		N	698	48	2	7.38	124525	223	142.95	699	699	553	747	553	650	558.41	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20250122	151203	57	100.00	KONEX			N	N	N	N		N	698	48	2	7.38	124525	223	142.95	699	699	553	747	553	650	558.41	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20250122	141200	57	100.00	KONEX			N	N	N	N		N	698	48	2	7.38	124525	223	142.95	699	699	553	747	553	650	558.41	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	553	26.22	20250122	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20250122	131202	57	100.00	KONEX			N	N	N	N		N	699	49	2	7.54	699	1	0.64	699	699	699	747	553	650	699.00	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20250122	121200	57	100.00	KONEX			N	N	N	N		N	699	49	2	7.54	699	1	0.64	699	699	699	747	553	650	699.00	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20250122	111202	57	100.00	KONEX			N	N	N	N		N	699	49	2	7.54	699	1	0.64	699	699	699	747	553	650	699.00	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20250122	101201	57	100.00	KONEX			N	N	N	N		N	699	49	2	7.54	699	1	0.64	699	699	699	747	553	650	699.00	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20250122	091203	57	100.00	KONEX			N	N	N	N		N	699	49	2	7.54	699	1	0.64	699	699	699	747	553	650	699.00	0.00	0	0	715	682	666	633	617	674	625	17	97	100	390	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20250121	161152	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20250121	151156	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20250121	141156	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20250121	131155	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20250121	121138	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20250121	111054	57	100.00	KONEX			N	N	N	N		N	650	-48	5	-6.88	101449	156	62.65	699	699	650	802	594	698	650.31	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	112	-3.27	0.79	12	0.00	-199.00	823.00	1399	20240704	-53.54	426	20240314	52.58	699	0.00	20250103	587	10.73	20250108	1399	-53.54	20240704	426	52.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20250121	101047	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	0.40	699	699	699	802	594	698	699.00	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20250121	091156	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	0.40	699	699	699	802	594	698	699.00	0.00	0	0	770	734	663	627	556	698	591	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20250120	161142	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	162885	249	0.00	699	699	592	800	592	696	654.16	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20250120	151155	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	162885	249	0.00	699	699	592	800	592	696	654.16	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20250120	141153	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	101211	145	0.00	699	699	698	800	592	696	698.01	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20250120	131152	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	101211	145	0.00	699	699	698	800	592	696	698.01	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20250120	121153	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	101211	145	0.00	699	699	698	800	592	696	698.01	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20250120	111155	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	101211	145	0.00	699	699	698	800	592	696	698.01	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20250120	101154	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	14659	21	0.00	699	699	698	800	592	696	698.05	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	0.00	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20250120	091155	57	100.00	KONEX			N	N	N	N		N	699	3	2	0.43	699	1	0.00	699	699	699	800	592	696	699.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	587	19.08	20250108	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20250117	161149	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20250117	151145	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20250117	141153	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20250117	131152	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20250117	121154	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20250117	111155	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20250117	101154	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20250117	091154	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20250116	161145	57	100.00	KONEX			N	N	N	N		N	696	-1	5	-0.14	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20250116	151048	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20250116	141150	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20250116	131150	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20250116	121149	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20250116	111150	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20250116	101152	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20250116	091153	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20250115	161146	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20250115	151147	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20250115	141141	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20250115	131150	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20250115	121133	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20250115	111145	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20250115	101146	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20250115	091151	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20250114	161127	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20250114	151145	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20250114	141140	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20250114	131140	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20250114	121135	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20250114	111134	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20250114	101134	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20250114	091139	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	100.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20250113	161122	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20250113	151129	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20250113	141104	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20250113	131111	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20250113	121116	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20250113	111113	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20250113	101112	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20250113	091120	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	14.29	698	698	698	800	592	696	698.00	0.00	0	0	766	730	661	625	556	749	644	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	587	18.91	20250108	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20250110	161053	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	4465	7	0.34	592	697	592	800	592	696	637.86	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20250110	151101	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	4465	7	0.34	592	697	592	800	592	696	637.86	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20250110	141107	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	3169	5	0.24	592	697	592	800	592	696	633.80	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20250110	131107	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	3169	5	0.24	592	697	592	800	592	696	633.80	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20250110	121109	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	3169	5	0.24	592	697	592	800	592	696	633.80	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20250110	111107	57	100.00	KONEX			N	N	N	N		N	697	1	2	0.14	2473	4	0.19	592	697	592	800	592	696	618.25	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20250110	101103	57	100.00	KONEX			N	N	N	N		N	697	1	2	0.14	2473	4	0.19	592	697	592	800	592	696	618.25	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	587	18.74	20250108	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20250110	091109	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	768	731	659	622	550	750	641	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250108	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20250109	161056	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1211388	2063	51575.00	588	696	587	793	587	690	587.20	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20250109	151053	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1211388	2063	51575.00	588	696	587	793	587	690	587.20	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20250109	141101	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1211388	2063	51575.00	588	696	587	793	587	690	587.20	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20250109	131100	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1211388	2063	51575.00	588	696	587	793	587	690	587.20	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20250109	121100	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1211388	2063	51575.00	588	696	587	793	587	690	587.20	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20250109	111104	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1209518	2060	51500.00	588	696	587	793	587	690	587.14	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20250109	101102	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	1209518	2060	51500.00	588	696	587	793	587	690	587.14	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	120	-3.50	0.85	12	0.01	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	587	18.57	20250109	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20250109	091106	57	100.00	KONEX			N	N	N	N		N	587	-103	4	-14.93	88687	151	3775.00	588	588	587	793	587	690	587.33	0.00	0	0	770	729	658	617	546	694	582	17	103	100	410	1	1	17293400	102	-2.95	0.71	12	0.00	-199.00	823.00	1399	20240704	-58.04	426	20240314	37.79	699	-16.02	20250103	587	0.00	20250109	1399	-58.04	20240704	426	37.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20250108	161050	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	2563	4	12.90	699	699	587	793	587	690	640.75	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	119	-3.47	0.84	12	0.00	-199.00	823.00	1399	20240704	-50.68	426	20240314	61.97	699	0.00	20250103	587	17.55	20250108	1399	-50.68	20240704	426	61.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20250108	151055	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	2563	4	12.90	699	699	587	793	587	690	640.75	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	119	-3.47	0.84	12	0.00	-199.00	823.00	1399	20240704	-50.68	426	20240314	61.97	699	0.00	20250103	587	17.55	20250108	1399	-50.68	20240704	426	61.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20250108	141059	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	2563	4	12.90	699	699	587	793	587	690	640.75	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	119	-3.47	0.84	12	0.00	-199.00	823.00	1399	20240704	-50.68	426	20240314	61.97	699	0.00	20250103	587	17.55	20250108	1399	-50.68	20240704	426	61.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20250108	131056	57	100.00	KONEX			N	N	N	N		N	587	-103	4	-14.93	1873	3	9.68	699	699	587	793	587	690	624.33	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	102	-2.95	0.71	12	0.00	-199.00	823.00	1399	20240704	-58.04	426	20240314	37.79	699	0.00	20250103	587	0.00	20250108	1399	-58.04	20240704	426	37.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20250108	121053	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	3.23	699	699	699	793	587	690	699.00	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	593	17.88	20250107	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20250108	111055	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	3.23	699	699	699	793	587	690	699.00	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	593	17.88	20250107	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20250108	101055	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	3.23	699	699	699	793	587	690	699.00	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	593	17.88	20250107	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20250108	091055	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	3.23	699	699	699	793	587	690	699.00	0.00	0	0	765	727	660	622	555	694	589	17	103	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	593	17.88	20250107	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20250107	161044	57	100.00	KONEX			N	N	N	N		N	690	-7	5	-1.00	19553	31	620.00	698	698	593	801	593	697	630.74	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	119	-3.47	0.84	12	0.00	-199.00	823.00	1399	20240704	-50.68	426	20240314	61.97	699	-1.29	20250103	593	16.36	20250107	1399	-50.68	20240704	426	61.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20250107	151048	57	100.00	KONEX			N	N	N	N		N	683	-14	5	-2.01	11179	18	360.00	698	698	593	801	593	697	621.06	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	699	-2.29	20250103	593	15.18	20250107	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20250107	141046	57	100.00	KONEX			N	N	N	N		N	683	-14	5	-2.01	11179	18	360.00	698	698	593	801	593	697	621.06	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	699	-2.29	20250103	593	15.18	20250107	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20250107	131046	57	100.00	KONEX			N	N	N	N		N	683	-14	5	-2.01	11179	18	360.00	698	698	593	801	593	697	621.06	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	118	-3.43	0.83	12	0.00	-199.00	823.00	1399	20240704	-51.18	426	20240314	60.33	699	-2.29	20250103	593	15.18	20250107	1399	-51.18	20240704	426	60.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20250107	121047	57	100.00	KONEX			N	N	N	N		N	696	-1	5	-0.14	8124	13	260.00	698	698	593	801	593	697	624.92	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	699	-0.43	20250103	593	17.37	20250107	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20250107	111042	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	4360	7	140.00	698	698	593	801	593	697	622.86	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	593	17.54	20250107	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20250107	101047	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	4360	7	140.00	698	698	593	801	593	697	622.86	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	-0.29	20250103	593	17.54	20250107	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20250107	091050	57	100.00	KONEX			N	N	N	N		N	698	1	2	0.14	698	1	20.00	698	698	698	801	593	697	698.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	594	17.51	20250102	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20250106	161033	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	3281	5	125.00	699	699	594	802	594	698	656.20	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	594	17.34	20250106	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20250106	151033	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	3281	5	125.00	699	699	594	802	594	698	656.20	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	594	17.34	20250106	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20250106	141034	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	3281	5	125.00	699	699	594	802	594	698	656.20	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	594	17.34	20250106	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20250106	131023	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	3281	5	125.00	699	699	594	802	594	698	656.20	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	594	17.34	20250106	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20250106	121031	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	1396	2	50.00	699	699	697	802	594	698	698.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	699	0.00	20250103	594	17.34	20250102	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20250106	111028	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	25.00	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20250106	101024	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	25.00	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20250106	091025	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	25.00	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20250103	161020	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	2591	4	200.00	699	699	594	802	594	698	647.75	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	594	17.51	20250103	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20250103	151023	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	2591	4	200.00	699	699	594	802	594	698	647.75	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	699	-0.14	20250103	594	17.51	20250103	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20250103	141023	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20250103	131023	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20250103	121022	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20250103	111023	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20250103	101021	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20250103	091023	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	699	0.00	20250103	594	17.68	20250102	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20250102	161011	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1292	2	66.67	594	698	594	802	594	698	646.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	698	0.00	20250102	594	17.51	20250102	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20250102	151013	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1292	2	66.67	594	698	594	802	594	698	646.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	698	0.00	20250102	594	17.51	20250102	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20250102	141010	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1292	2	66.67	594	698	594	802	594	698	646.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	698	0.00	20250102	594	17.51	20250102	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20250102	131014	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	0	0.00	0	0	0.00	0	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20250102	121011	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	0	0.00	0	0	0.00	0	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20250102	111002	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	0	0.00	0	0	0.00	0	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20250102	101009	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	0	0.00	0	0	0.00	0	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20250102	090958	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	767	732	663	628	559	750	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	0	0.00	0	0	0.00	0	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N