KissMeData/253610/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	161054	57	100.00	KONEX			N	N	N	N		N	1016	-14	5	-1.36	203736	184	19.41	1097	1184	1016	1184	876	1030	1107.26	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	103	-2.46	16.66	12	0.00	-413.00	61.00	2170	20240321	-53.18	900	20241216	12.89	1184	-14.19	20250124	932	9.01	20250122	2170	-53.18	20240321	900	12.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20250124	151053	57	100.00	KONEX			N	N	N	N		N	1145	115	2	11.17	202720	183	19.30	1097	1184	1097	1184	876	1030	1107.76	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	116	-2.77	18.77	12	0.00	-413.00	61.00	2170	20240321	-47.24	900	20241216	27.22	1184	-3.29	20250124	932	22.85	20250122	2170	-47.24	20240321	900	27.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20250124	141051	57	100.00	KONEX			N	N	N	N		N	1145	115	2	11.17	202720	183	19.30	1097	1184	1097	1184	876	1030	1107.76	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	116	-2.77	18.77	12	0.00	-413.00	61.00	2170	20240321	-47.24	900	20241216	27.22	1184	-3.29	20250124	932	22.85	20250122	2170	-47.24	20240321	900	27.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20250124	131053	57	100.00	KONEX			N	N	N	N		N	1145	115	2	11.17	200430	181	19.09	1097	1184	1097	1184	876	1030	1107.35	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	116	-2.77	18.77	12	0.00	-413.00	61.00	2170	20240321	-47.24	900	20241216	27.22	1184	-3.29	20250124	932	22.85	20250122	2170	-47.24	20240321	900	27.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20250124	121049	57	100.00	KONEX			N	N	N	N		N	1145	115	2	11.17	188990	171	18.04	1097	1184	1097	1184	876	1030	1105.20	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	116	-2.77	18.77	12	0.00	-413.00	61.00	2170	20240321	-47.24	900	20241216	27.22	1184	-3.29	20250124	932	22.85	20250122	2170	-47.24	20240321	900	27.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20250124	111051	57	100.00	KONEX			N	N	N	N		N	1184	154	1	14.95	187845	170	17.93	1097	1184	1097	1184	876	1030	1104.97	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	120	-2.87	19.41	12	0.00	-413.00	61.00	2170	20240321	-45.44	900	20241216	31.56	1184	0.00	20250124	932	27.04	20250122	2170	-45.44	20240321	900	31.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20250124	101047	57	100.00	KONEX			N	N	N	N		N	1184	154	1	14.95	183109	166	17.51	1097	1184	1097	1184	876	1030	1103.07	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	120	-2.87	19.41	12	0.00	-413.00	61.00	2170	20240321	-45.44	900	20241216	31.56	1184	0.00	20250124	932	27.04	20250122	2170	-45.44	20240321	900	31.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20250124	091055	57	100.00	KONEX			N	N	N	N		N	1184	154	1	14.95	171269	156	16.46	1097	1184	1097	1184	876	1030	1097.88	0.00	0	0	1084	1056	1043	1015	1002	1050	1009	51	154	500	610	1	1	10157305	120	-2.87	19.41	12	0.00	-413.00	61.00	2170	20240321	-45.44	900	20241216	31.56	1184	0.00	20250124	932	27.04	20250122	2170	-45.44	20240321	900	31.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20250123	161047	57	100.00	KONEX			N	N	N	N		N	1030	98	2	10.52	1000445	948	97.63	1054	1071	1030	1071	793	932	1055.32	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	932	10.52	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20250123	151045	57	100.00	KONEX			N	N	N	N		N	1030	98	2	10.52	1000445	948	97.63	1054	1071	1030	1071	793	932	1055.32	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	932	10.52	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20250123	141047	57	100.00	KONEX			N	N	N	N		N	1030	98	2	10.52	1000445	948	97.63	1054	1071	1030	1071	793	932	1055.32	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	932	10.52	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20250123	131045	57	100.00	KONEX			N	N	N	N		N	1055	123	2	13.20	999415	947	97.53	1054	1071	1054	1071	793	932	1055.35	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	107	-2.55	17.30	12	0.01	-413.00	61.00	2170	20240321	-51.38	900	20241216	17.22	1176	-10.29	20250103	932	13.20	20250122	2170	-51.38	20240321	900	17.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20250123	121045	57	100.00	KONEX			N	N	N	N		N	1055	123	2	13.20	999415	947	97.53	1054	1071	1054	1071	793	932	1055.35	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	107	-2.55	17.30	12	0.01	-413.00	61.00	2170	20240321	-51.38	900	20241216	17.22	1176	-10.29	20250103	932	13.20	20250122	2170	-51.38	20240321	900	17.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20250123	111036	57	100.00	KONEX			N	N	N	N		N	1055	123	2	13.20	999415	947	97.53	1054	1071	1054	1071	793	932	1055.35	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	107	-2.55	17.30	12	0.01	-413.00	61.00	2170	20240321	-51.38	900	20241216	17.22	1176	-10.29	20250103	932	13.20	20250122	2170	-51.38	20240321	900	17.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20250123	101044	57	100.00	KONEX			N	N	N	N		N	1071	139	1	14.91	997305	945	97.32	1054	1071	1054	1071	793	932	1055.35	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	109	-2.59	17.56	12	0.01	-413.00	61.00	2170	20240321	-50.65	900	20241216	19.00	1176	-8.93	20250103	932	14.91	20250122	2170	-50.65	20240321	900	19.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20250123	091045	57	100.00	KONEX			N	N	N	N		N	1071	139	1	14.91	997305	945	97.32	1054	1071	1054	1071	793	932	1055.35	0.00	0	0	1150	1040	986	876	822	1014	850	51	139	500	550	1	1	10157305	109	-2.59	17.56	12	0.01	-413.00	61.00	2170	20240321	-50.65	900	20241216	19.00	1176	-8.93	20250103	932	14.91	20250122	2170	-50.65	20240321	900	19.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20250122	161037	57	100.00	KONEX			N	N	N	N		N	932	-97	5	-9.43	1010752	971	133.38	1096	1096	932	1183	875	1029	1040.94	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	95	-2.26	15.28	12	0.01	-413.00	61.00	2170	20240321	-57.05	900	20241216	3.56	1176	-20.75	20250103	932	0.00	20250122	2170	-57.05	20240321	900	3.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20250122	151039	57	100.00	KONEX			N	N	N	N		N	1030	1	2	0.10	1008888	969	133.10	1096	1096	1000	1183	875	1029	1041.16	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20250122	141037	57	100.00	KONEX			N	N	N	N		N	1030	1	2	0.10	700182	669	91.90	1096	1096	1000	1183	875	1029	1046.61	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20250122	131038	57	100.00	KONEX			N	N	N	N		N	1030	1	2	0.10	700182	669	91.90	1096	1096	1000	1183	875	1029	1046.61	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	105	-2.49	16.89	12	0.01	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250122	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20250122	121037	57	100.00	KONEX			N	N	N	N		N	1096	67	2	6.51	199472	182	25.00	1096	1096	1096	1183	875	1029	1096.00	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	111	-2.65	17.97	12	0.00	-413.00	61.00	2170	20240321	-49.49	900	20241216	21.78	1176	-6.80	20250103	1000	9.60	20250102	2170	-49.49	20240321	900	21.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20250122	111038	57	100.00	KONEX			N	N	N	N		N	1096	67	2	6.51	199472	182	25.00	1096	1096	1096	1183	875	1029	1096.00	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	111	-2.65	17.97	12	0.00	-413.00	61.00	2170	20240321	-49.49	900	20241216	21.78	1176	-6.80	20250103	1000	9.60	20250102	2170	-49.49	20240321	900	21.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20250122	101038	57	100.00	KONEX			N	N	N	N		N	1096	67	2	6.51	199472	182	25.00	1096	1096	1096	1183	875	1029	1096.00	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	111	-2.65	17.97	12	0.00	-413.00	61.00	2170	20240321	-49.49	900	20241216	21.78	1176	-6.80	20250103	1000	9.60	20250102	2170	-49.49	20240321	900	21.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20250122	091040	57	100.00	KONEX			N	N	N	N		N	1096	67	2	6.51	199472	182	25.00	1096	1096	1096	1183	875	1029	1096.00	0.00	0	0	1125	1076	1048	999	971	1063	986	51	154	500	610	1	1	10157305	111	-2.65	17.97	12	0.00	-413.00	61.00	2170	20240321	-49.49	900	20241216	21.78	1176	-6.80	20250103	1000	9.60	20250102	2170	-49.49	20240321	900	21.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20250121	161031	57	100.00	KONEX			N	N	N	N		N	1029	4	2	0.39	748071	728	245.12	1097	1097	1020	1178	872	1025	1027.57	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20250121	151033	57	100.00	KONEX			N	N	N	N		N	1029	4	2	0.39	548766	533	179.46	1097	1097	1029	1178	872	1025	1029.58	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20250121	141033	57	100.00	KONEX			N	N	N	N		N	1029	4	2	0.39	548766	533	179.46	1097	1097	1029	1178	872	1025	1029.58	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20250121	131032	57	100.00	KONEX			N	N	N	N		N	1030	5	2	0.49	249327	242	81.48	1097	1097	1030	1178	872	1025	1030.28	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.89	12	0.00	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250102	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20250121	121015	57	100.00	KONEX			N	N	N	N		N	1030	5	2	0.49	249327	242	81.48	1097	1097	1030	1178	872	1025	1030.28	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.89	12	0.00	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250102	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20250121	110939	57	100.00	KONEX			N	N	N	N		N	1030	5	2	0.49	249327	242	81.48	1097	1097	1030	1178	872	1025	1030.28	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.89	12	0.00	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250102	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20250121	100934	57	100.00	KONEX			N	N	N	N		N	1030	5	2	0.49	12427	12	4.04	1097	1097	1030	1178	872	1025	1035.58	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	105	-2.49	16.89	12	0.00	-413.00	61.00	2170	20240321	-52.53	900	20241216	14.44	1176	-12.41	20250103	1000	3.00	20250102	2170	-52.53	20240321	900	14.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20250121	091035	57	100.00	KONEX			N	N	N	N		N	1097	72	2	7.02	1097	1	0.34	1097	1097	1097	1178	872	1025	1097.00	0.00	0	0	1123	1073	1049	999	975	1062	988	51	153	500	610	1	1	10157305	111	-2.66	17.98	12	0.00	-413.00	61.00	2170	20240321	-49.45	900	20241216	21.89	1176	-6.72	20250103	1000	9.70	20250102	2170	-49.45	20240321	900	21.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20250120	161020	57	100.00	KONEX			N	N	N	N		N	1025	2	2	0.20	308125	297	36.89	1099	1099	1025	1176	870	1023	1037.46	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	104	-2.48	16.80	12	0.00	-413.00	61.00	2170	20240321	-52.76	900	20241216	13.89	1176	-12.84	20250103	1000	2.50	20250102	2170	-52.76	20240321	900	13.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20250120	151032	57	100.00	KONEX			N	N	N	N		N	1025	2	2	0.20	308125	297	36.89	1099	1099	1025	1176	870	1023	1037.46	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	104	-2.48	16.80	12	0.00	-413.00	61.00	2170	20240321	-52.76	900	20241216	13.89	1176	-12.84	20250103	1000	2.50	20250102	2170	-52.76	20240321	900	13.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20250120	141030	57	100.00	KONEX			N	N	N	N		N	1025	2	2	0.20	286600	276	34.29	1099	1099	1025	1176	870	1023	1038.41	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	104	-2.48	16.80	12	0.00	-413.00	61.00	2170	20240321	-52.76	900	20241216	13.89	1176	-12.84	20250103	1000	2.50	20250102	2170	-52.76	20240321	900	13.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20250120	131030	57	100.00	KONEX			N	N	N	N		N	1025	2	2	0.20	235350	226	28.07	1099	1099	1025	1176	870	1023	1041.37	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	104	-2.48	16.80	12	0.00	-413.00	61.00	2170	20240321	-52.76	900	20241216	13.89	1176	-12.84	20250103	1000	2.50	20250102	2170	-52.76	20240321	900	13.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20250120	121031	57	100.00	KONEX			N	N	N	N		N	1025	2	2	0.20	235350	226	28.07	1099	1099	1025	1176	870	1023	1041.37	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	104	-2.48	16.80	12	0.00	-413.00	61.00	2170	20240321	-52.76	900	20241216	13.89	1176	-12.84	20250103	1000	2.50	20250102	2170	-52.76	20240321	900	13.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20250120	111032	57	100.00	KONEX			N	N	N	N		N	1099	76	2	7.43	54950	50	6.21	1099	1099	1099	1176	870	1023	1099.00	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20250120	101031	57	100.00	KONEX			N	N	N	N		N	1099	76	2	7.43	54950	50	6.21	1099	1099	1099	1176	870	1023	1099.00	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20250120	091033	57	100.00	KONEX			N	N	N	N		N	1099	76	2	7.43	54950	50	6.21	1099	1099	1099	1176	870	1023	1099.00	0.00	0	0	1125	1073	1047	995	969	1061	983	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20250117	161027	57	100.00	KONEX			N	N	N	N		N	1023	3	2	0.29	844133	805	73.32	1099	1099	1021	1173	867	1020	1048.61	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	104	-2.48	16.77	12	0.01	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20250117	151024	57	100.00	KONEX			N	N	N	N		N	1021	1	2	0.10	440048	410	37.34	1099	1099	1021	1173	867	1020	1073.29	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	104	-2.47	16.74	12	0.00	-413.00	61.00	2170	20240321	-52.95	900	20241216	13.44	1176	-13.18	20250103	1000	2.10	20250102	2170	-52.95	20240321	900	13.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20250117	141032	57	100.00	KONEX			N	N	N	N		N	1023	3	2	0.29	406343	377	34.34	1099	1099	1023	1173	867	1020	1077.83	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	104	-2.48	16.77	12	0.00	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20250117	131029	57	100.00	KONEX			N	N	N	N		N	1099	79	2	7.75	298928	272	24.77	1099	1099	1099	1173	867	1020	1099.00	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20250117	121031	57	100.00	KONEX			N	N	N	N		N	1099	79	2	7.75	298928	272	24.77	1099	1099	1099	1173	867	1020	1099.00	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20250117	111029	57	100.00	KONEX			N	N	N	N		N	1099	79	2	7.75	298928	272	24.77	1099	1099	1099	1173	867	1020	1099.00	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20250117	101031	57	100.00	KONEX			N	N	N	N		N	1099	79	2	7.75	298928	272	24.77	1099	1099	1099	1173	867	1020	1099.00	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20250117	091031	57	100.00	KONEX			N	N	N	N		N	1099	79	2	7.75	298928	272	24.77	1099	1099	1099	1173	867	1020	1099.00	0.00	0	0	1130	1075	1044	989	958	1102	1016	51	153	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20250116	161023	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1150666	1098	74.19	1013	1099	1013	1171	867	1019	1047.97	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	104	-2.47	16.72	12	0.01	-413.00	61.00	2170	20240321	-53.00	900	20241216	13.33	1176	-13.27	20250103	1000	2.00	20250102	2170	-53.00	20240321	900	13.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20250116	150934	57	100.00	KONEX			N	N	N	N		N	1099	80	2	7.85	1148626	1096	74.05	1013	1099	1013	1171	867	1019	1048.02	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	112	-2.66	18.02	12	0.01	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20250116	141028	57	100.00	KONEX			N	N	N	N		N	1023	4	2	0.39	1008960	962	65.00	1013	1099	1013	1171	867	1019	1048.81	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	104	-2.48	16.77	12	0.01	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20250116	131027	57	100.00	KONEX			N	N	N	N		N	1023	4	2	0.39	948603	903	61.01	1013	1099	1013	1171	867	1019	1050.50	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	104	-2.48	16.77	12	0.01	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20250116	121027	57	100.00	KONEX			N	N	N	N		N	1023	4	2	0.39	948603	903	61.01	1013	1099	1013	1171	867	1019	1050.50	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	104	-2.48	16.77	12	0.01	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20250116	111028	57	100.00	KONEX			N	N	N	N		N	1023	4	2	0.39	948603	903	61.01	1013	1099	1013	1171	867	1019	1050.50	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	104	-2.48	16.77	12	0.01	-413.00	61.00	2170	20240321	-52.86	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20250116	101030	57	100.00	KONEX			N	N	N	N		N	1099	80	2	7.85	598737	561	37.91	1013	1099	1013	1171	867	1019	1067.27	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	112	-2.66	18.02	12	0.01	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20250116	091031	57	100.00	KONEX			N	N	N	N		N	1099	80	2	7.85	299809	289	19.53	1013	1099	1013	1171	867	1019	1037.40	0.00	0	0	1133	1076	1043	986	953	1104	1014	51	152	500	610	1	1	10157305	112	-2.66	18.02	12	0.00	-413.00	61.00	2170	20240321	-49.35	900	20241216	22.11	1176	-6.55	20250103	1000	9.90	20250102	2170	-49.35	20240321	900	22.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20250115	161025	57	100.00	KONEX			N	N	N	N		N	1019	-20	5	-1.92	1509955	1480	142.03	1010	1100	1010	1194	884	1039	1020.24	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	104	-2.47	16.70	12	0.01	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20250115	151025	57	100.00	KONEX			N	N	N	N		N	1019	-20	5	-1.92	1509955	1480	142.03	1010	1100	1010	1194	884	1039	1020.24	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	104	-2.47	16.70	12	0.01	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20250115	141020	57	100.00	KONEX			N	N	N	N		N	1019	-20	5	-1.92	1509955	1480	142.03	1010	1100	1010	1194	884	1039	1020.24	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	104	-2.47	16.70	12	0.01	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20250115	131028	57	100.00	KONEX			N	N	N	N		N	1029	-10	5	-0.96	1508936	1479	141.94	1010	1100	1010	1194	884	1039	1020.24	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20250115	121011	57	100.00	KONEX			N	N	N	N		N	1029	-10	5	-0.96	909029	896	85.99	1010	1100	1010	1194	884	1039	1014.54	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20250115	111025	57	100.00	KONEX			N	N	N	N		N	1029	-10	5	-0.96	909029	896	85.99	1010	1100	1010	1194	884	1039	1014.54	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	105	-2.49	16.87	12	0.01	-413.00	61.00	2170	20240321	-52.58	900	20241216	14.33	1176	-12.50	20250103	1000	2.90	20250102	2170	-52.58	20240321	900	14.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20250115	101025	57	100.00	KONEX			N	N	N	N		N	1100	61	2	5.87	908000	895	85.89	1010	1100	1010	1194	884	1039	1014.53	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	112	-2.66	18.03	12	0.01	-413.00	61.00	2170	20240321	-49.31	900	20241216	22.22	1176	-6.46	20250103	1000	10.00	20250102	2170	-49.31	20240321	900	22.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20250115	091030	57	100.00	KONEX			N	N	N	N		N	1039	0	3	0.00	0	0	0.00	0	0	0	1194	884	1039	0.00	0.00	0	0	1053	1045	1042	1034	1031	1044	1033	51	155	500	620	1	1	10157305	106	-2.52	17.03	12	0.00	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20250114	161006	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20250114	151024	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20250114	141020	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20250114	131019	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20250114	121015	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20250114	111014	57	100.00	KONEX			N	N	N	N		N	1039	24	2	2.36	1091357	1042	191.19	1050	1050	1039	1167	863	1015	1047.37	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.52	17.03	12	0.01	-413.00	61.00	2170	20240321	-52.12	900	20241216	15.44	1176	-11.65	20250103	1000	3.90	20250102	2170	-52.12	20240321	900	15.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20250114	101014	57	100.00	KONEX			N	N	N	N		N	1047	32	2	3.15	934468	891	163.49	1050	1050	1045	1167	863	1015	1048.79	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	106	-2.54	17.16	12	0.01	-413.00	61.00	2170	20240321	-51.75	900	20241216	16.33	1176	-10.97	20250103	1000	4.70	20250102	2170	-51.75	20240321	900	16.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20250114	091018	57	100.00	KONEX			N	N	N	N		N	1050	35	2	3.45	569100	542	99.45	1050	1050	1050	1167	863	1015	1050.00	0.00	0	0	1062	1038	1026	1002	990	1032	996	51	152	500	600	1	1	10157305	107	-2.54	17.21	12	0.01	-413.00	61.00	2170	20240321	-51.61	900	20241216	16.67	1176	-10.71	20250103	1000	5.00	20250102	2170	-51.61	20240321	900	16.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20250113	161004	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	553112	545	18.86	1050	1050	1014	1161	859	1010	1014.88	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.01	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20250113	151010	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	553112	545	18.86	1050	1050	1014	1161	859	1010	1014.88	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.01	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20250113	140946	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	53846	53	1.83	1050	1050	1015	1161	859	1010	1015.96	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20250113	130954	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	53846	53	1.83	1050	1050	1015	1161	859	1010	1015.96	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20250113	120958	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	53846	53	1.83	1050	1050	1015	1161	859	1010	1015.96	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20250113	110956	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	53846	53	1.83	1050	1050	1015	1161	859	1010	1015.96	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20250113	100955	57	100.00	KONEX			N	N	N	N		N	1015	5	2	0.50	53846	53	1.83	1050	1050	1015	1161	859	1010	1015.96	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20250113	091002	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1022	1016	1008	1002	994	1012	998	51	151	500	600	1	1	10157305	103	-2.45	16.56	12	0.00	-413.00	61.00	2170	20240321	-53.46	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250102	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20250110	160937	57	100.00	KONEX			N	N	N	N		N	1010	-9	5	-0.88	2915343	2889	870.18	1014	1014	1000	1171	867	1019	1009.12	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.56	12	0.03	-413.00	61.00	2170	20240321	-53.46	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250110	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20250110	150945	57	100.00	KONEX			N	N	N	N		N	1010	-9	5	-0.88	2915343	2889	870.18	1014	1014	1000	1171	867	1019	1009.12	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.56	12	0.03	-413.00	61.00	2170	20240321	-53.46	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250110	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20250110	140951	57	100.00	KONEX			N	N	N	N		N	1010	-9	5	-0.88	2895143	2869	864.16	1014	1014	1000	1171	867	1019	1009.11	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.56	12	0.03	-413.00	61.00	2170	20240321	-53.46	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250110	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20250110	130950	57	100.00	KONEX			N	N	N	N		N	1010	-9	5	-0.88	2895143	2869	864.16	1014	1014	1000	1171	867	1019	1009.11	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.56	12	0.03	-413.00	61.00	2170	20240321	-53.46	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250110	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20250110	120952	57	100.00	KONEX			N	N	N	N		N	1011	-8	5	-0.79	2295153	2270	683.73	1014	1014	1011	1171	867	1019	1011.08	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.57	12	0.02	-413.00	61.00	2170	20240321	-53.41	900	20241216	12.33	1176	-14.03	20250103	1000	1.10	20250102	2170	-53.41	20240321	900	12.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20250110	110950	57	100.00	KONEX			N	N	N	N		N	1012	-7	5	-0.69	70952	70	21.08	1014	1014	1012	1171	867	1019	1013.60	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.45	16.59	12	0.00	-413.00	61.00	2170	20240321	-53.36	900	20241216	12.44	1176	-13.95	20250103	1000	1.20	20250102	2170	-53.36	20240321	900	12.44	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20250110	100947	57	100.00	KONEX			N	N	N	N		N	1014	-5	5	-0.49	56784	56	16.87	1014	1014	1014	1171	867	1019	1014.00	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	103	-2.46	16.62	12	0.00	-413.00	61.00	2170	20240321	-53.27	900	20241216	12.67	1176	-13.78	20250103	1000	1.40	20250102	2170	-53.27	20240321	900	12.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20250110	090952	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1033	1026	1022	1015	1011	1024	1013	51	152	500	610	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20250109	160941	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	338259	332	27.69	1029	1029	1018	1167	863	1015	1018.85	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20250109	150937	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	338259	332	27.69	1029	1029	1018	1167	863	1015	1018.85	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20250109	140945	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	338259	332	27.69	1029	1029	1018	1167	863	1015	1018.85	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20250109	130943	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	233302	229	19.10	1029	1029	1018	1167	863	1015	1018.79	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20250109	120944	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	131402	129	10.76	1029	1029	1018	1167	863	1015	1018.62	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20250109	110948	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	127326	125	10.43	1029	1029	1018	1167	863	1015	1018.61	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20250109	100945	57	100.00	KONEX			N	N	N	N		N	1019	4	2	0.39	8200	8	0.67	1029	1029	1019	1167	863	1015	1025.00	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	104	-2.47	16.70	12	0.00	-413.00	61.00	2170	20240321	-53.04	900	20241216	13.22	1176	-13.35	20250103	1000	1.90	20250102	2170	-53.04	20240321	900	13.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20250109	090950	57	100.00	KONEX			N	N	N	N		N	1015	0	3	0.00	0	0	0.00	0	0	0	1167	863	1015	0.00	0.00	0	0	1066	1040	1020	994	974	1030	984	51	152	500	600	1	1	10157305	103	-2.46	16.64	12	0.00	-413.00	61.00	2170	20240321	-53.23	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250102	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20250108	160937	57	100.00	KONEX			N	N	N	N		N	1015	6	2	0.59	1219677	1199	42.53	1046	1046	1000	1160	858	1009	1017.25	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.01	-413.00	61.00	2195	20231228	-53.76	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250108	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20250108	150940	57	100.00	KONEX			N	N	N	N		N	1015	6	2	0.59	1219677	1199	42.53	1046	1046	1000	1160	858	1009	1017.25	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.01	-413.00	61.00	2195	20231228	-53.76	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250108	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20250108	140943	57	100.00	KONEX			N	N	N	N		N	1015	6	2	0.59	1013632	996	35.33	1046	1046	1000	1160	858	1009	1017.70	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.64	12	0.01	-413.00	61.00	2195	20231228	-53.76	900	20241216	12.78	1176	-13.69	20250103	1000	1.50	20250108	2170	-53.23	20240321	900	12.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20250108	130942	57	100.00	KONEX			N	N	N	N		N	1017	8	2	0.79	1008549	991	35.15	1046	1046	1000	1160	858	1009	1017.71	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.67	12	0.01	-413.00	61.00	2195	20231228	-53.67	900	20241216	13.00	1176	-13.52	20250103	1000	1.70	20250108	2170	-53.13	20240321	900	13.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20250108	120938	57	100.00	KONEX			N	N	N	N		N	1017	8	2	0.79	1005498	988	35.05	1046	1046	1000	1160	858	1009	1017.71	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.67	12	0.01	-413.00	61.00	2195	20231228	-53.67	900	20241216	13.00	1176	-13.52	20250103	1000	1.70	20250108	2170	-53.13	20240321	900	13.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20250108	110940	57	100.00	KONEX			N	N	N	N		N	1017	8	2	0.79	1002447	985	34.94	1046	1046	1000	1160	858	1009	1017.71	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	103	-2.46	16.67	12	0.01	-413.00	61.00	2195	20231228	-53.67	900	20241216	13.00	1176	-13.52	20250103	1000	1.70	20250108	2170	-53.13	20240321	900	13.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20250108	100941	57	100.00	KONEX			N	N	N	N		N	1045	36	2	3.57	499192	482	17.10	1046	1046	1030	1160	858	1009	1035.67	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	106	-2.53	17.13	12	0.00	-413.00	61.00	2195	20231228	-52.39	900	20241216	16.11	1176	-11.14	20250103	1000	4.50	20250102	2170	-51.84	20240321	900	16.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20250108	090940	57	100.00	KONEX			N	N	N	N		N	1009	0	3	0.00	0	0	0.00	0	0	0	1160	858	1009	0.00	0.00	0	0	1120	1064	1032	976	944	1048	960	51	151	500	600	1	1	10157305	102	-2.44	16.54	12	0.00	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250102	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20250107	160932	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2843829	2819	128.02	1088	1088	1000	1175	869	1022	1008.81	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.03	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20250107	150934	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2843829	2819	128.02	1088	1088	1000	1175	869	1022	1008.81	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.03	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20250107	140932	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2843829	2819	128.02	1088	1088	1000	1175	869	1022	1008.81	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.03	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20250107	130932	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2843829	2819	128.02	1088	1088	1000	1175	869	1022	1008.81	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.03	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20250107	120933	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2843829	2819	128.02	1088	1088	1000	1175	869	1022	1008.81	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.03	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20250107	110928	57	100.00	KONEX			N	N	N	N		N	1009	-13	5	-1.27	2447292	2426	110.17	1088	1088	1000	1175	869	1022	1008.78	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.44	16.54	12	0.02	-413.00	61.00	2195	20231228	-54.03	900	20241216	12.11	1176	-14.20	20250103	1000	0.90	20250107	2170	-53.50	20240321	900	12.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20250107	100933	57	100.00	KONEX			N	N	N	N		N	1010	-12	5	-1.17	2220366	2201	99.95	1088	1088	1000	1175	869	1022	1008.80	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	103	-2.45	16.56	12	0.02	-413.00	61.00	2195	20231228	-53.99	900	20241216	12.22	1176	-14.12	20250103	1000	1.00	20250107	2170	-53.46	20240321	900	12.22	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20250107	090937	57	100.00	KONEX			N	N	N	N		N	1005	-17	5	-1.66	102931	98	4.45	1088	1088	1005	1175	869	1022	1050.32	0.00	0	0	1127	1074	1037	984	947	1056	966	51	153	500	610	1	1	10157305	102	-2.43	16.48	12	0.00	-413.00	61.00	2195	20231228	-54.21	900	20241216	11.67	1176	-14.54	20250103	1000	0.50	20250102	2170	-53.69	20240321	900	11.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20250106	160922	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	2272071	2202	14.89	1088	1090	1000	1150	850	1000	1031.82	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.02	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250106	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20250106	150921	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	2272071	2202	14.89	1088	1090	1000	1150	850	1000	1031.82	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.02	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250106	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20250106	140923	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	1781511	1722	11.65	1088	1090	1000	1150	850	1000	1034.56	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.02	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250106	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20250106	130910	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	1759027	1700	11.50	1088	1090	1000	1150	850	1000	1034.72	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.02	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250106	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20250106	120919	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	1756983	1698	11.48	1088	1090	1000	1150	850	1000	1034.74	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.02	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250106	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20250106	110916	57	100.00	KONEX			N	N	N	N		N	1022	22	2	2.20	992916	945	6.39	1088	1090	1022	1150	850	1000	1050.70	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.47	16.75	12	0.01	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250102	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20250106	100912	57	100.00	KONEX			N	N	N	N		N	1023	23	2	2.30	459155	423	2.86	1088	1090	1023	1150	850	1000	1085.47	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	104	-2.48	16.77	12	0.00	-413.00	61.00	2195	20231228	-53.39	900	20241216	13.67	1176	-13.01	20250103	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20250106	090914	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	335406	308	2.08	1088	1090	1088	1150	850	1000	1088.98	0.00	0	0	1234	1116	1058	940	882	1088	912	51	150	500	600	1	1	10157305	111	-2.64	17.85	12	0.00	-413.00	61.00	2195	20231228	-50.39	900	20241216	21.00	1176	-7.40	20250103	1000	8.90	20250102	2170	-49.82	20240321	900	21.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20250103	160910	57	100.00	KONEX			N	N	N	N		N	1000	-23	5	-2.25	15234786	14785	361.14	1176	1176	1000	1176	870	1023	1030.42	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	102	-2.42	16.39	12	0.15	-413.00	61.00	2195	20231228	-54.44	900	20241216	11.11	1176	-14.97	20250103	1000	0.00	20250103	2170	-53.92	20240321	900	11.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20250103	150912	57	100.00	KONEX			N	N	N	N		N	1022	-1	5	-0.10	12278030	11832	289.01	1176	1176	1000	1176	870	1023	1037.70	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	104	-2.47	16.75	12	0.12	-413.00	61.00	2195	20231228	-53.44	900	20241216	13.56	1176	-13.10	20250103	1000	2.20	20250103	2170	-52.90	20240321	900	13.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20250103	140913	57	100.00	KONEX			N	N	N	N		N	1143	120	2	11.73	2159626	1879	45.90	1176	1176	1140	1176	870	1023	1149.35	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	116	-2.77	18.74	12	0.02	-413.00	61.00	2195	20231228	-47.93	900	20241216	27.00	1176	-2.81	20250103	1000	14.30	20250102	2170	-47.33	20240321	900	27.00	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20250103	130912	57	100.00	KONEX			N	N	N	N		N	1144	121	2	11.83	1814288	1577	38.52	1176	1176	1140	1176	870	1023	1150.47	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	116	-2.77	18.75	12	0.02	-413.00	61.00	2195	20231228	-47.88	900	20241216	27.11	1176	-2.72	20250103	1000	14.40	20250102	2170	-47.28	20240321	900	27.11	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20250103	120911	57	100.00	KONEX			N	N	N	N		N	1148	125	2	12.22	1366592	1185	28.94	1176	1176	1148	1176	870	1023	1153.24	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	117	-2.78	18.82	12	0.01	-413.00	61.00	2195	20231228	-47.70	900	20241216	27.56	1176	-2.38	20250103	1000	14.80	20250102	2170	-47.10	20240321	900	27.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20250103	110912	57	100.00	KONEX			N	N	N	N		N	1148	125	2	12.22	1366592	1185	28.94	1176	1176	1148	1176	870	1023	1153.24	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	117	-2.78	18.82	12	0.01	-413.00	61.00	2195	20231228	-47.70	900	20241216	27.56	1176	-2.38	20250103	1000	14.80	20250102	2170	-47.10	20240321	900	27.56	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20250103	100909	57	100.00	KONEX			N	N	N	N		N	1176	153	1	14.96	12936	11	0.27	1176	1176	1176	1176	870	1023	1176.00	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	119	-2.85	19.28	12	0.00	-413.00	61.00	2195	20231228	-46.42	900	20241216	30.67	1176	0.00	20250103	1000	17.60	20250102	2170	-45.81	20240321	900	30.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20250103	090913	57	100.00	KONEX			N	N	N	N		N	1176	153	1	14.96	12936	11	0.27	1176	1176	1176	1176	870	1023	1176.00	0.00	0	0	1229	1126	1063	960	897	1094	928	51	153	500	610	1	1	10157305	119	-2.85	19.28	12	0.00	-413.00	61.00	2195	20231228	-46.42	900	20241216	30.67	1176	0.00	20250103	1000	17.60	20250102	2170	-45.81	20240321	900	30.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20250102	160902	57	100.00	KONEX			N	N	N	N		N	1023	3	2	0.29	4389435	4094	72.08	1166	1166	1000	1173	867	1020	1072.16	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	104	-2.48	16.77	12	0.04	-413.00	61.00	2195	20231228	-53.39	900	20241216	13.67	1166	-12.26	20250102	1000	2.30	20250102	2170	-52.86	20240321	900	13.67	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20250102	150903	57	100.00	KONEX			N	N	N	N		N	1087	67	2	6.57	3676404	3397	59.81	1166	1166	1000	1173	867	1020	1082.25	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	110	-2.63	17.82	12	0.03	-413.00	61.00	2195	20231228	-50.48	900	20241216	20.78	1166	-6.78	20250102	1000	8.70	20250102	2170	-49.91	20240321	900	20.78	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20250102	140900	57	100.00	KONEX			N	N	N	N		N	1088	68	2	6.67	3566617	3296	58.03	1166	1166	1000	1173	867	1020	1082.10	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	111	-2.63	17.84	12	0.03	-413.00	61.00	2195	20231228	-50.43	900	20241216	20.89	1166	-6.69	20250102	1000	8.80	20250102	2170	-49.86	20240321	900	20.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20250102	130904	57	100.00	KONEX			N	N	N	N		N	1097	77	2	7.55	2567290	2377	41.85	1166	1166	1000	1173	867	1020	1080.05	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	111	-2.66	17.98	12	0.02	-413.00	61.00	2195	20231228	-50.02	900	20241216	21.89	1166	-5.92	20250102	1000	9.70	20250102	2170	-49.45	20240321	900	21.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20250102	120901	57	100.00	KONEX			N	N	N	N		N	1097	77	2	7.55	2567290	2377	41.85	1166	1166	1000	1173	867	1020	1080.05	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	111	-2.66	17.98	12	0.02	-413.00	61.00	2195	20231228	-50.02	900	20241216	21.89	1166	-5.92	20250102	1000	9.70	20250102	2170	-49.45	20240321	900	21.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20250102	110852	57	100.00	KONEX			N	N	N	N		N	1097	77	2	7.55	2567290	2377	41.85	1166	1166	1000	1173	867	1020	1080.05	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	111	-2.66	17.98	12	0.02	-413.00	61.00	2195	20231228	-50.02	900	20241216	21.89	1166	-5.92	20250102	1000	9.70	20250102	2170	-49.45	20240321	900	21.89	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20250102	100859	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	104	-2.47	16.72	12	0.00	-413.00	61.00	2195	20231228	-53.53	900	20241216	13.33	0	0.00	0	0	0.00	0	2170	-53.00	20240321	900	13.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20250102	090850	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1118	1068	1034	984	950	1052	968	51	153	500	610	1	1	10157305	104	-2.47	16.72	12	0.00	-413.00	61.00	2195	20231228	-53.53	900	20241216	13.33	0	0.00	0	0	0.00	0	2170	-53.00	20240321	900	13.33	20241216	0.00	N	253610	500	50 억		0	N	N	0	N	00	N