KissMeData/341170/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	161218	57	100.00	KONEX			N	N	N	N		N	1330	56	2	4.40	665129	520	35.14	1300	1400	1200	1465	1083	1274	1279.09	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	140	-2.17	7.35	12	0.00	-612.00	181.00	8410	20240226	-84.19	1000	20250122	33.00	1400	-5.00	20250124	1000	33.00	20250122	8410	-84.19	20240226	1000	33.00	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20250124	151218	57	100.00	KONEX			N	N	N	N		N	1330	56	2	4.40	665129	520	35.14	1300	1400	1200	1465	1083	1274	1279.09	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	140	-2.17	7.35	12	0.00	-612.00	181.00	8410	20240226	-84.19	1000	20250122	33.00	1400	-5.00	20250124	1000	33.00	20250122	8410	-84.19	20240226	1000	33.00	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20250124	141216	57	100.00	KONEX			N	N	N	N		N	1330	56	2	4.40	665129	520	35.14	1300	1400	1200	1465	1083	1274	1279.09	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	140	-2.17	7.35	12	0.00	-612.00	181.00	8410	20240226	-84.19	1000	20250122	33.00	1400	-5.00	20250124	1000	33.00	20250122	8410	-84.19	20240226	1000	33.00	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20250124	131219	57	100.00	KONEX			N	N	N	N		N	1338	64	2	5.02	531799	409	27.64	1300	1400	1299	1465	1083	1274	1300.24	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	141	-2.19	7.39	12	0.00	-612.00	181.00	8410	20240226	-84.09	1000	20250122	33.80	1400	-4.43	20250124	1000	33.80	20250122	8410	-84.09	20240226	1000	33.80	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20250124	121214	57	100.00	KONEX			N	N	N	N		N	1349	75	2	5.89	286149	220	14.86	1300	1400	1300	1465	1083	1274	1300.68	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	142	-2.20	7.45	12	0.00	-612.00	181.00	8410	20240226	-83.96	1000	20250122	34.90	1400	-3.64	20250124	1000	34.90	20250122	8410	-83.96	20240226	1000	34.90	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20250124	111216	57	100.00	KONEX			N	N	N	N		N	1349	75	2	5.89	286149	220	14.86	1300	1400	1300	1465	1083	1274	1300.68	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	142	-2.20	7.45	12	0.00	-612.00	181.00	8410	20240226	-83.96	1000	20250122	34.90	1400	-3.64	20250124	1000	34.90	20250122	8410	-83.96	20240226	1000	34.90	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20250124	101212	57	100.00	KONEX			N	N	N	N		N	1400	126	2	9.89	284800	219	14.80	1300	1400	1300	1465	1083	1274	1300.46	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	147	-2.29	7.73	12	0.00	-612.00	181.00	8410	20240226	-83.35	1000	20250122	40.00	1400	0.00	20250124	1000	40.00	20250122	8410	-83.35	20240226	1000	40.00	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20250124	091221	57	100.00	KONEX			N	N	N	N		N	1300	26	2	2.04	149500	115	7.77	1300	1300	1300	1465	1083	1274	1300.00	0.00	0	0	1448	1361	1277	1190	1106	1404	1233	53	191	500	760	1	1	10533205	137	-2.12	7.18	12	0.00	-612.00	181.00	8410	20240226	-84.54	1000	20250122	30.00	1399	-7.08	20250103	1000	30.00	20250122	8410	-84.54	20240226	1000	30.00	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20250123	161212	57	100.00	KONEX			N	N	N	N		N	1274	77	2	6.43	1771346	1480	255.61	1197	1364	1193	1376	1018	1197	1196.86	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	134	-2.08	7.04	12	0.01	-612.00	181.00	8410	20240226	-84.85	1000	20250122	27.40	1399	-8.93	20250103	1000	27.40	20250122	8410	-84.85	20240226	1000	27.40	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20250123	151209	57	100.00	KONEX			N	N	N	N		N	1298	101	2	8.44	1758606	1470	253.89	1197	1364	1193	1376	1018	1197	1196.33	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	137	-2.12	7.17	12	0.01	-612.00	181.00	8410	20240226	-84.57	1000	20250122	29.80	1399	-7.22	20250103	1000	29.80	20250122	8410	-84.57	20240226	1000	29.80	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20250123	141211	57	100.00	KONEX			N	N	N	N		N	1298	101	2	8.44	1758606	1470	253.89	1197	1364	1193	1376	1018	1197	1196.33	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	137	-2.12	7.17	12	0.01	-612.00	181.00	8410	20240226	-84.57	1000	20250122	29.80	1399	-7.22	20250103	1000	29.80	20250122	8410	-84.57	20240226	1000	29.80	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20250123	131209	57	100.00	KONEX			N	N	N	N		N	1298	101	2	8.44	1758606	1470	253.89	1197	1364	1193	1376	1018	1197	1196.33	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	137	-2.12	7.17	12	0.01	-612.00	181.00	8410	20240226	-84.57	1000	20250122	29.80	1399	-7.22	20250103	1000	29.80	20250122	8410	-84.57	20240226	1000	29.80	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20250123	121211	57	100.00	KONEX			N	N	N	N		N	1357	160	2	13.37	1757308	1469	253.71	1197	1364	1193	1376	1018	1197	1196.26	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	143	-2.22	7.50	12	0.01	-612.00	181.00	8410	20240226	-83.86	1000	20250122	35.70	1399	-3.00	20250103	1000	35.70	20250122	8410	-83.86	20240226	1000	35.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20250123	111200	57	100.00	KONEX			N	N	N	N		N	1363	166	2	13.87	1743951	1458	251.81	1197	1364	1193	1376	1018	1197	1196.13	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	144	-2.23	7.53	12	0.01	-612.00	181.00	8410	20240226	-83.79	1000	20250122	36.30	1399	-2.57	20250103	1000	36.30	20250122	8410	-83.79	20240226	1000	36.30	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20250123	101208	57	100.00	KONEX			N	N	N	N		N	1363	166	2	13.87	1743951	1458	251.81	1197	1364	1193	1376	1018	1197	1196.13	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	144	-2.23	7.53	12	0.01	-612.00	181.00	8410	20240226	-83.79	1000	20250122	36.30	1399	-2.57	20250103	1000	36.30	20250122	8410	-83.79	20240226	1000	36.30	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20250123	091211	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	1197	1	0.17	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1332	1264	1132	1064	932	1198	998	53	179	500	710	1	1	10533205	126	-1.96	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20250122	161200	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20250122	151202	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20250122	141200	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20250122	131202	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20250122	121200	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20250122	111202	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20250122	101200	57	100.00	KONEX	신저가		N	N	N	N		N	1197	51	2	4.45	607570	579	13.95	1199	1200	1000	1317	975	1146	1049.34	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.77	1000	20250122	19.70	1399	-14.44	20250103	1000	19.70	20250122	8410	-85.77	20240226	1000	19.70	20250122	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20250122	091203	57	100.00	KONEX			N	N	N	N		N	1200	54	2	4.71	164273	137	3.30	1199	1200	1199	1317	975	1146	1199.07	0.00	0	0	1247	1196	1148	1097	1049	1172	1073	53	171	500	680	1	1	10533205	126	-1.96	6.63	12	0.00	-612.00	181.00	8410	20240226	-85.73	1016	20250117	18.11	1399	-14.22	20250103	1016	18.11	20250117	8410	-85.73	20240226	1016	18.11	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20250121	161152	57	100.00	KONEX			N	N	N	N		N	1146	-50	5	-4.18	4634671	4151	2399.42	1199	1199	1100	1375	1017	1196	1116.52	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	121	-1.87	6.33	12	0.04	-612.00	181.00	8410	20240226	-86.37	1016	20250117	12.80	1399	-18.08	20250103	1016	12.80	20250117	8410	-86.37	20240226	1016	12.80	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20250121	151155	57	100.00	KONEX			N	N	N	N		N	1146	-50	5	-4.18	4634671	4151	2399.42	1199	1199	1100	1375	1017	1196	1116.52	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	121	-1.87	6.33	12	0.04	-612.00	181.00	8410	20240226	-86.37	1016	20250117	12.80	1399	-18.08	20250103	1016	12.80	20250117	8410	-86.37	20240226	1016	12.80	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20250121	141156	57	100.00	KONEX			N	N	N	N		N	1145	-51	5	-4.26	4077743	3665	2118.50	1199	1199	1100	1375	1017	1196	1112.62	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	121	-1.87	6.33	12	0.03	-612.00	181.00	8410	20240226	-86.39	1016	20250117	12.70	1399	-18.16	20250103	1016	12.70	20250117	8410	-86.39	20240226	1016	12.70	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20250121	131155	57	100.00	KONEX			N	N	N	N		N	1169	-27	5	-2.26	2970828	2699	1560.12	1199	1199	1100	1375	1017	1196	1100.71	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	123	-1.91	6.46	12	0.03	-612.00	181.00	8410	20240226	-86.10	1016	20250117	15.06	1399	-16.44	20250103	1016	15.06	20250117	8410	-86.10	20240226	1016	15.06	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20250121	121137	57	100.00	KONEX			N	N	N	N		N	1180	-16	5	-1.34	2957969	2688	1553.76	1199	1199	1100	1375	1017	1196	1100.43	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	124	-1.93	6.52	12	0.03	-612.00	181.00	8410	20240226	-85.97	1016	20250117	16.14	1399	-15.65	20250103	1016	16.14	20250117	8410	-85.97	20240226	1016	16.14	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20250121	111054	57	100.00	KONEX			N	N	N	N		N	1197	1	2	0.08	7184	6	3.47	1199	1199	1197	1375	1017	1196	1197.33	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	126	-1.96	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.77	1016	20250117	17.81	1399	-14.44	20250103	1016	17.81	20250117	8410	-85.77	20240226	1016	17.81	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20250121	101047	57	100.00	KONEX			N	N	N	N		N	1197	1	2	0.08	7184	6	3.47	1199	1199	1197	1375	1017	1196	1197.33	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	126	-1.96	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.77	1016	20250117	17.81	1399	-14.44	20250103	1016	17.81	20250117	8410	-85.77	20240226	1016	17.81	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20250121	091156	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1230	1212	1181	1163	1132	1197	1148	53	179	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1016	20250117	17.72	1399	-14.51	20250103	1016	17.72	20250117	8410	-85.78	20240226	1016	17.72	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20250120	161142	57	100.00	KONEX			N	N	N	N		N	1196	11	2	0.93	203649	173	1235.71	1199	1199	1150	1362	1008	1185	1177.16	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1016	20250117	17.72	1399	-14.51	20250103	1016	17.72	20250117	8410	-85.78	20240226	1016	17.72	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20250120	151155	57	100.00	KONEX			N	N	N	N		N	1196	11	2	0.93	203649	173	1235.71	1199	1199	1150	1362	1008	1185	1177.16	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1016	20250117	17.72	1399	-14.51	20250103	1016	17.72	20250117	8410	-85.78	20240226	1016	17.72	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20250120	141153	57	100.00	KONEX			N	N	N	N		N	1196	11	2	0.93	203649	173	1235.71	1199	1199	1150	1362	1008	1185	1177.16	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1016	20250117	17.72	1399	-14.51	20250103	1016	17.72	20250117	8410	-85.78	20240226	1016	17.72	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20250120	131152	57	100.00	KONEX			N	N	N	N		N	1196	11	2	0.93	203649	173	1235.71	1199	1199	1150	1362	1008	1185	1177.16	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1016	20250117	17.72	1399	-14.51	20250103	1016	17.72	20250117	8410	-85.78	20240226	1016	17.72	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20250120	121153	57	100.00	KONEX			N	N	N	N		N	1199	14	2	1.18	84049	73	521.43	1199	1199	1150	1362	1008	1185	1151.36	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.96	6.62	12	0.00	-612.00	181.00	8410	20240226	-85.74	1016	20250117	18.01	1399	-14.30	20250103	1016	18.01	20250117	8410	-85.74	20240226	1016	18.01	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20250120	111155	57	100.00	KONEX			N	N	N	N		N	1199	14	2	1.18	84049	73	521.43	1199	1199	1150	1362	1008	1185	1151.36	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.96	6.62	12	0.00	-612.00	181.00	8410	20240226	-85.74	1016	20250117	18.01	1399	-14.30	20250103	1016	18.01	20250117	8410	-85.74	20240226	1016	18.01	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20250120	101153	57	100.00	KONEX			N	N	N	N		N	1199	14	2	1.18	1199	1	7.14	1199	1199	1199	1362	1008	1185	1199.00	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.96	6.62	12	0.00	-612.00	181.00	8410	20240226	-85.74	1016	20250117	18.01	1399	-14.30	20250103	1016	18.01	20250117	8410	-85.74	20240226	1016	18.01	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20250120	091155	57	100.00	KONEX			N	N	N	N		N	1199	14	2	1.18	1199	1	7.14	1199	1199	1199	1362	1008	1185	1199.00	0.00	0	0	1299	1242	1129	1072	959	1270	1100	53	177	500	710	1	1	10533205	126	-1.96	6.62	12	0.00	-612.00	181.00	8410	20240226	-85.74	1016	20250117	18.01	1399	-14.30	20250103	1016	18.01	20250117	8410	-85.74	20240226	1016	18.01	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20250117	161148	57	100.00	KONEX	신저가		N	N	N	N		N	1185	-5	5	-0.42	16257	14	13.08	1016	1186	1016	1368	1012	1190	1161.21	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.91	1016	20250117	16.63	1399	-15.30	20250103	1016	16.63	20250117	8410	-85.91	20240226	1016	16.63	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20250117	151145	57	100.00	KONEX	신저가		N	N	N	N		N	1185	-5	5	-0.42	16257	14	13.08	1016	1186	1016	1368	1012	1190	1161.21	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.91	1016	20250117	16.63	1399	-15.30	20250103	1016	16.63	20250117	8410	-85.91	20240226	1016	16.63	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20250117	141153	57	100.00	KONEX	신저가		N	N	N	N		N	1185	-5	5	-0.42	16257	14	13.08	1016	1186	1016	1368	1012	1190	1161.21	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.91	1016	20250117	16.63	1399	-15.30	20250103	1016	16.63	20250117	8410	-85.91	20240226	1016	16.63	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20250117	131152	57	100.00	KONEX	신저가		N	N	N	N		N	1185	-5	5	-0.42	16257	14	13.08	1016	1186	1016	1368	1012	1190	1161.21	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.91	1016	20250117	16.63	1399	-15.30	20250103	1016	16.63	20250117	8410	-85.91	20240226	1016	16.63	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20250117	121154	57	100.00	KONEX	신저가		N	N	N	N		N	1185	-5	5	-0.42	14052	12	11.21	1016	1186	1016	1368	1012	1190	1171.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.91	1016	20250117	16.63	1399	-15.30	20250103	1016	16.63	20250117	8410	-85.91	20240226	1016	16.63	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20250117	111154	57	100.00	KONEX	신저가		N	N	N	N		N	1186	-4	5	-0.34	2202	2	1.87	1016	1186	1016	1368	1012	1190	1101.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.90	1016	20250117	16.73	1399	-15.23	20250103	1016	16.73	20250117	8410	-85.90	20240226	1016	16.73	20250117	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20250117	101153	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20250117	091153	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	53	178	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20250116	161145	57	100.00	KONEX			N	N	N	N		N	1190	-6	5	-0.50	112490	107	17.01	1050	1190	1050	1375	1017	1196	1051.31	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20250116	151048	57	100.00	KONEX			N	N	N	N		N	1190	-6	5	-0.50	112490	107	17.01	1050	1190	1050	1375	1017	1196	1051.31	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20250116	141149	57	100.00	KONEX			N	N	N	N		N	1190	-6	5	-0.50	112490	107	17.01	1050	1190	1050	1375	1017	1196	1051.31	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20250116	131149	57	100.00	KONEX			N	N	N	N		N	1190	-6	5	-0.50	112490	107	17.01	1050	1190	1050	1375	1017	1196	1051.31	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	125	-1.94	6.57	12	0.00	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20250116	121149	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20250116	111149	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20250116	101152	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20250116	091153	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1265	1230	1165	1130	1065	1248	1148	53	179	500	710	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20250115	161146	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
59	20250115	151147	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
60	20250115	141141	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
61	20250115	131149	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
62	20250115	121133	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
63	20250115	111145	57	100.00	KONEX			N	N	N	N		N	1196	10	2	0.84	749396	629	413.82	1189	1200	1100	1363	1009	1186	1191.41	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.95	6.61	12	0.01	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
64	20250115	101146	57	100.00	KONEX			N	N	N	N		N	1198	12	2	1.01	741408	622	409.21	1189	1200	1189	1363	1009	1186	1191.97	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	126	-1.96	6.62	12	0.01	-612.00	181.00	8410	20240226	-85.76	1019	20250107	17.57	1399	-14.37	20250103	1019	17.57	20250107	8410	-85.76	20240226	1019	17.57	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
65	20250115	091151	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1286	1236	1149	1099	1012	1192	1055	53	177	500	710	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.90	1019	20250107	16.39	1399	-15.23	20250103	1019	16.39	20250107	8410	-85.90	20240226	1019	16.39	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
66	20250114	161127	57	100.00	KONEX			N	N	N	N		N	1186	10	2	0.85	162945	152	7.03	1199	1199	1062	1352	1000	1176	1072.01	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	125	-1.94	6.55	12	0.00	-612.00	181.00	8410	20240226	-85.90	1019	20250107	16.39	1399	-15.23	20250103	1019	16.39	20250107	8410	-85.90	20240226	1019	16.39	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
67	20250114	151144	57	100.00	KONEX			N	N	N	N		N	1188	12	2	1.02	157015	147	6.80	1199	1199	1062	1352	1000	1176	1068.13	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	125	-1.94	6.56	12	0.00	-612.00	181.00	8410	20240226	-85.87	1019	20250107	16.58	1399	-15.08	20250103	1019	16.58	20250107	8410	-85.87	20240226	1019	16.58	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
68	20250114	141140	57	100.00	KONEX			N	N	N	N		N	1188	12	2	1.02	152263	143	6.61	1199	1199	1062	1352	1000	1176	1064.78	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	125	-1.94	6.56	12	0.00	-612.00	181.00	8410	20240226	-85.87	1019	20250107	16.58	1399	-15.08	20250103	1019	16.58	20250107	8410	-85.87	20240226	1019	16.58	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
69	20250114	131140	57	100.00	KONEX			N	N	N	N		N	1188	12	2	1.02	152263	143	6.61	1199	1199	1062	1352	1000	1176	1064.78	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	125	-1.94	6.56	12	0.00	-612.00	181.00	8410	20240226	-85.87	1019	20250107	16.58	1399	-15.08	20250103	1019	16.58	20250107	8410	-85.87	20240226	1019	16.58	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
70	20250114	121135	57	100.00	KONEX			N	N	N	N		N	1196	20	2	1.70	2395	2	0.09	1199	1199	1196	1352	1000	1176	1197.50	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
71	20250114	111134	57	100.00	KONEX			N	N	N	N		N	1196	20	2	1.70	2395	2	0.09	1199	1199	1196	1352	1000	1176	1197.50	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
72	20250114	101134	57	100.00	KONEX			N	N	N	N		N	1196	20	2	1.70	2395	2	0.09	1199	1199	1196	1352	1000	1176	1197.50	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	126	-1.95	6.61	12	0.00	-612.00	181.00	8410	20240226	-85.78	1019	20250107	17.37	1399	-14.51	20250103	1019	17.37	20250107	8410	-85.78	20240226	1019	17.37	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
73	20250114	091139	57	100.00	KONEX			N	N	N	N		N	1199	23	2	1.96	1199	1	0.05	1199	1199	1199	1352	1000	1176	1199.00	0.00	0	0	1434	1304	1169	1039	904	1237	972	53	176	500	700	1	1	10533205	126	-1.96	6.62	12	0.00	-612.00	181.00	8410	20240226	-85.74	1019	20250107	17.66	1399	-14.30	20250103	1019	17.66	20250107	8410	-85.74	20240226	1019	17.66	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
74	20250113	161122	57	100.00	KONEX			N	N	N	N		N	1176	-2	5	-0.17	2366295	2163	65.97	1177	1299	1034	1354	1002	1178	1093.99	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	124	-1.92	6.50	12	0.02	-612.00	181.00	8410	20240226	-86.02	1019	20250107	15.41	1399	-15.94	20250103	1019	15.41	20250107	8410	-86.02	20240226	1019	15.41	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
75	20250113	151129	57	100.00	KONEX			N	N	N	N		N	1176	-2	5	-0.17	2366295	2163	65.97	1177	1299	1034	1354	1002	1178	1093.99	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	124	-1.92	6.50	12	0.02	-612.00	181.00	8410	20240226	-86.02	1019	20250107	15.41	1399	-15.94	20250103	1019	15.41	20250107	8410	-86.02	20240226	1019	15.41	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
76	20250113	141104	57	100.00	KONEX			N	N	N	N		N	1197	19	2	1.61	2154419	1962	59.84	1177	1299	1034	1354	1002	1178	1098.07	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	126	-1.96	6.61	12	0.02	-612.00	181.00	8410	20240226	-85.77	1019	20250107	17.47	1399	-14.44	20250103	1019	17.47	20250107	8410	-85.77	20240226	1019	17.47	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
77	20250113	131111	57	100.00	KONEX			N	N	N	N		N	1197	19	2	1.61	2154419	1962	59.84	1177	1299	1034	1354	1002	1178	1098.07	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	126	-1.96	6.61	12	0.02	-612.00	181.00	8410	20240226	-85.77	1019	20250107	17.47	1399	-14.44	20250103	1019	17.47	20250107	8410	-85.77	20240226	1019	17.47	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
78	20250113	121116	57	100.00	KONEX			N	N	N	N		N	1197	19	2	1.61	2154419	1962	59.84	1177	1299	1034	1354	1002	1178	1098.07	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	126	-1.96	6.61	12	0.02	-612.00	181.00	8410	20240226	-85.77	1019	20250107	17.47	1399	-14.44	20250103	1019	17.47	20250107	8410	-85.77	20240226	1019	17.47	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
79	20250113	111112	57	100.00	KONEX			N	N	N	N		N	1290	112	2	9.51	770731	650	19.82	1177	1299	1034	1354	1002	1178	1185.74	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	136	-2.11	7.13	12	0.01	-612.00	181.00	8410	20240226	-84.66	1019	20250107	26.59	1399	-7.79	20250103	1019	26.59	20250107	8410	-84.66	20240226	1019	26.59	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
80	20250113	101112	57	100.00	KONEX			N	N	N	N		N	1294	116	2	9.85	760411	642	19.58	1177	1299	1034	1354	1002	1178	1184.44	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	136	-2.11	7.15	12	0.01	-612.00	181.00	8410	20240226	-84.61	1019	20250107	26.99	1399	-7.51	20250103	1019	26.99	20250107	8410	-84.61	20240226	1019	26.99	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
81	20250113	091120	57	100.00	KONEX			N	N	N	N		N	1178	0	3	0.00	0	0	0.00	0	0	0	1354	1002	1178	0.00	0.00	0	0	1304	1240	1136	1072	968	1189	1021	53	176	500	700	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
82	20250110	161053	57	100.00	KONEX			N	N	N	N		N	1178	24	2	2.08	3687978	3279	357.97	1200	1200	1032	1327	981	1154	1124.73	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	124	-1.92	6.51	12	0.03	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
83	20250110	151101	57	100.00	KONEX			N	N	N	N		N	1178	24	2	2.08	3687978	3279	357.97	1200	1200	1032	1327	981	1154	1124.73	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	124	-1.92	6.51	12	0.03	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
84	20250110	141107	57	100.00	KONEX			N	N	N	N		N	1178	24	2	2.08	3687978	3279	357.97	1200	1200	1032	1327	981	1154	1124.73	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	124	-1.92	6.51	12	0.03	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
85	20250110	131107	57	100.00	KONEX			N	N	N	N		N	1186	32	2	2.77	1766620	1649	180.02	1200	1200	1032	1327	981	1154	1071.33	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	125	-1.94	6.55	12	0.02	-612.00	181.00	8410	20240226	-85.90	1019	20250107	16.39	1399	-15.23	20250103	1019	16.39	20250107	8410	-85.90	20240226	1019	16.39	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
86	20250110	121109	57	100.00	KONEX			N	N	N	N		N	1186	32	2	2.77	1766620	1649	180.02	1200	1200	1032	1327	981	1154	1071.33	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	125	-1.94	6.55	12	0.02	-612.00	181.00	8410	20240226	-85.90	1019	20250107	16.39	1399	-15.23	20250103	1019	16.39	20250107	8410	-85.90	20240226	1019	16.39	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
87	20250110	111107	57	100.00	KONEX			N	N	N	N		N	1190	36	2	3.12	1163734	1101	120.20	1200	1200	1032	1327	981	1154	1056.98	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	125	-1.94	6.57	12	0.01	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
88	20250110	101103	57	100.00	KONEX			N	N	N	N		N	1190	36	2	3.12	1163734	1101	120.20	1200	1200	1032	1327	981	1154	1056.98	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	125	-1.94	6.57	12	0.01	-612.00	181.00	8410	20240226	-85.85	1019	20250107	16.78	1399	-14.94	20250103	1019	16.78	20250107	8410	-85.85	20240226	1019	16.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
89	20250110	091109	57	100.00	KONEX			N	N	N	N		N	1200	46	2	3.99	1200	1	0.11	1200	1200	1200	1327	981	1154	1200.00	0.00	0	0	1264	1209	1144	1089	1024	1176	1056	53	173	500	690	1	1	10533205	126	-1.96	6.63	12	0.00	-612.00	181.00	8410	20240226	-85.73	1019	20250107	17.76	1399	-14.22	20250103	1019	17.76	20250107	8410	-85.73	20240226	1019	17.76	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
90	20250109	161056	57	100.00	KONEX			N	N	N	N		N	1154	37	2	3.31	1031584	916	33.26	1199	1199	1079	1284	950	1117	1126.18	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	122	-1.89	6.38	12	0.01	-612.00	181.00	8410	20240226	-86.28	1019	20250107	13.25	1399	-17.51	20250103	1019	13.25	20250107	8410	-86.28	20240226	1019	13.25	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
91	20250109	151052	57	100.00	KONEX			N	N	N	N		N	1155	38	2	3.40	530855	468	16.99	1199	1199	1079	1284	950	1117	1134.31	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	122	-1.89	6.38	12	0.00	-612.00	181.00	8410	20240226	-86.27	1019	20250107	13.35	1399	-17.44	20250103	1019	13.35	20250107	8410	-86.27	20240226	1019	13.35	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
92	20250109	141101	57	100.00	KONEX			N	N	N	N		N	1178	61	2	5.46	432347	380	13.80	1199	1199	1079	1284	950	1117	1137.76	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
93	20250109	131100	57	100.00	KONEX			N	N	N	N		N	1178	61	2	5.46	432347	380	13.80	1199	1199	1079	1284	950	1117	1137.76	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
94	20250109	121059	57	100.00	KONEX			N	N	N	N		N	1178	61	2	5.46	432347	380	13.80	1199	1199	1079	1284	950	1117	1137.76	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
95	20250109	111104	57	100.00	KONEX			N	N	N	N		N	1178	61	2	5.46	432347	380	13.80	1199	1199	1079	1284	950	1117	1137.76	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
96	20250109	101102	57	100.00	KONEX			N	N	N	N		N	1178	61	2	5.46	432347	380	13.80	1199	1199	1079	1284	950	1117	1137.76	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	124	-1.92	6.51	12	0.00	-612.00	181.00	8410	20240226	-85.99	1019	20250107	15.60	1399	-15.80	20250103	1019	15.60	20250107	8410	-85.99	20240226	1019	15.60	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
97	20250109	091106	57	100.00	KONEX			N	N	N	N		N	1079	-38	5	-3.40	380514	336	12.20	1199	1199	1079	1284	950	1117	1132.48	0.00	0	0	1211	1163	1092	1044	973	1128	1009	53	167	500	670	1	1	10533205	114	-1.76	5.96	12	0.00	-612.00	181.00	8410	20240226	-87.17	1019	20250107	5.89	1399	-22.87	20250103	1019	5.89	20250107	8410	-87.17	20240226	1019	5.89	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
98	20250108	161050	57	100.00	KONEX			N	N	N	N		N	1117	-23	5	-2.02	2866986	2754	25.43	1140	1140	1021	1311	969	1140	1041.03	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	118	-1.83	6.17	12	0.03	-612.00	181.00	8410	20240226	-86.72	1019	20250107	9.62	1399	-20.16	20250103	1019	9.62	20250107	8410	-86.72	20240226	1019	9.62	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
99	20250108	151055	57	100.00	KONEX			N	N	N	N		N	1118	-22	5	-1.93	2602257	2517	23.24	1140	1140	1021	1311	969	1140	1033.87	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	118	-1.83	6.18	12	0.02	-612.00	181.00	8410	20240226	-86.71	1019	20250107	9.72	1399	-20.09	20250103	1019	9.72	20250107	8410	-86.71	20240226	1019	9.72	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
100	20250108	141059	57	100.00	KONEX			N	N	N	N		N	1026	-114	5	-10.00	2601139	2516	23.23	1140	1140	1021	1311	969	1140	1033.84	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	108	-1.68	5.67	12	0.02	-612.00	181.00	8410	20240226	-87.80	1019	20250107	0.69	1399	-26.66	20250103	1019	0.69	20250107	8410	-87.80	20240226	1019	0.69	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
101	20250108	131055	57	100.00	KONEX			N	N	N	N		N	1128	-12	5	-1.05	1618227	1562	14.42	1140	1140	1022	1311	969	1140	1036.00	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	119	-1.84	6.23	12	0.01	-612.00	181.00	8410	20240226	-86.59	1019	20250107	10.70	1399	-19.37	20250103	1019	10.70	20250107	8410	-86.59	20240226	1019	10.70	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
102	20250108	121053	57	100.00	KONEX			N	N	N	N		N	1023	-117	5	-10.26	1600731	1545	14.26	1140	1140	1022	1311	969	1140	1036.07	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	108	-1.67	5.65	12	0.01	-612.00	181.00	8410	20240226	-87.84	1019	20250107	0.39	1399	-26.88	20250103	1019	0.39	20250107	8410	-87.84	20240226	1019	0.39	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
103	20250108	111055	57	100.00	KONEX			N	N	N	N		N	1137	-3	5	-0.26	206822	182	1.68	1140	1140	1136	1311	969	1140	1136.38	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	120	-1.86	6.28	12	0.00	-612.00	181.00	8410	20240226	-86.48	1019	20250107	11.58	1399	-18.73	20250103	1019	11.58	20250107	8410	-86.48	20240226	1019	11.58	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
104	20250108	101055	57	100.00	KONEX			N	N	N	N		N	1139	-1	5	-0.09	3419	3	0.03	1140	1140	1139	1311	969	1140	1139.67	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	120	-1.86	6.29	12	0.00	-612.00	181.00	8410	20240226	-86.46	1019	20250107	11.78	1399	-18.58	20250103	1019	11.78	20250107	8410	-86.46	20240226	1019	11.78	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
105	20250108	091055	57	100.00	KONEX			N	N	N	N		N	1140	0	3	0.00	2280	2	0.02	1140	1140	1140	1311	969	1140	1140.00	0.00	0	0	1430	1285	1152	1007	874	1218	940	53	171	500	680	1	1	10533205	120	-1.86	6.30	12	0.00	-612.00	181.00	8410	20240226	-86.44	1019	20250107	11.87	1399	-18.51	20250103	1019	11.87	20250107	8410	-86.44	20240226	1019	11.87	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
106	20250107	161044	57	100.00	KONEX	신저가		N	N	N	N		N	1140	-58	5	-4.84	11481873	10831	93.91	1297	1297	1019	1377	1019	1198	1060.09	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	120	-1.86	6.30	12	0.10	-612.00	181.00	8410	20240226	-86.44	1019	20250107	11.87	1399	-18.51	20250103	1019	11.87	20250107	8410	-86.44	20240226	1019	11.87	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
107	20250107	151048	57	100.00	KONEX	신저가		N	N	N	N		N	1140	-58	5	-4.84	11481873	10831	93.91	1297	1297	1019	1377	1019	1198	1060.09	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	120	-1.86	6.30	12	0.10	-612.00	181.00	8410	20240226	-86.44	1019	20250107	11.87	1399	-18.51	20250103	1019	11.87	20250107	8410	-86.44	20240226	1019	11.87	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
108	20250107	141046	57	100.00	KONEX	신저가		N	N	N	N		N	1150	-48	5	-4.01	11204833	10579	91.73	1297	1297	1019	1377	1019	1198	1059.16	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	121	-1.88	6.35	12	0.10	-612.00	181.00	8410	20240226	-86.33	1019	20250107	12.86	1399	-17.80	20250103	1019	12.86	20250107	8410	-86.33	20240226	1019	12.86	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
109	20250107	131046	57	100.00	KONEX	신저가		N	N	N	N		N	1059	-139	5	-11.60	3816738	3689	31.99	1297	1297	1019	1377	1019	1198	1034.63	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	112	-1.73	5.85	12	0.04	-612.00	181.00	8410	20240226	-87.41	1019	20250107	3.93	1399	-24.30	20250103	1019	3.93	20250107	8410	-87.41	20240226	1019	3.93	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
110	20250107	121047	57	100.00	KONEX	신저가		N	N	N	N		N	1059	-139	5	-11.60	2721378	2621	22.73	1297	1297	1019	1377	1019	1198	1038.30	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	112	-1.73	5.85	12	0.02	-612.00	181.00	8410	20240226	-87.41	1019	20250107	3.93	1399	-24.30	20250103	1019	3.93	20250107	8410	-87.41	20240226	1019	3.93	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
111	20250107	111042	57	100.00	KONEX	신저가		N	N	N	N		N	1080	-118	5	-9.85	2708670	2609	22.62	1297	1297	1019	1377	1019	1198	1038.20	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	114	-1.76	5.97	12	0.02	-612.00	181.00	8410	20240226	-87.16	1019	20250107	5.99	1399	-22.80	20250103	1019	5.99	20250107	8410	-87.16	20240226	1019	5.99	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
112	20250107	101047	57	100.00	KONEX	신저가		N	N	N	N		N	1099	-99	5	-8.26	1294914	1246	10.80	1297	1297	1019	1377	1019	1198	1039.26	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	116	-1.80	6.07	12	0.01	-612.00	181.00	8410	20240226	-86.93	1019	20250107	7.85	1399	-21.44	20250103	1019	7.85	20250107	8410	-86.93	20240226	1019	7.85	20250107	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
113	20250107	091050	57	100.00	KONEX			N	N	N	N		N	1297	99	2	8.26	105057	81	0.70	1297	1297	1297	1377	1019	1198	1297.00	0.00	0	0	1416	1306	1240	1130	1064	1274	1098	53	179	500	710	1	1	10533205	137	-2.12	7.17	12	0.00	-612.00	181.00	8410	20240226	-84.58	1080	20241227	20.09	1399	-7.29	20250103	1174	10.48	20250106	8410	-84.58	20240226	1080	20.09	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
114	20250106	161033	57	100.00	KONEX			N	N	N	N		N	1198	-183	5	-13.25	13751492	11533	3720.32	1350	1350	1174	1588	1174	1381	1192.36	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	126	-1.96	6.62	12	0.11	-612.00	181.00	8410	20240226	-85.76	1080	20241227	10.93	1399	-14.37	20250103	1174	2.04	20250106	8410	-85.76	20240226	1080	10.93	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
115	20250106	151032	57	100.00	KONEX			N	N	N	N		N	1198	-183	5	-13.25	13741908	11525	3717.74	1350	1350	1174	1588	1174	1381	1192.36	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	126	-1.96	6.62	12	0.11	-612.00	181.00	8410	20240226	-85.76	1080	20241227	10.93	1399	-14.37	20250103	1174	2.04	20250106	8410	-85.76	20240226	1080	10.93	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
116	20250106	141033	57	100.00	KONEX			N	N	N	N		N	1174	-207	4	-14.99	13621206	11424	3685.16	1350	1350	1174	1588	1174	1381	1192.33	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	124	-1.92	6.49	12	0.11	-612.00	181.00	8410	20240226	-86.04	1080	20241227	8.70	1399	-16.08	20250103	1174	0.00	20250106	8410	-86.04	20240226	1080	8.70	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
117	20250106	131022	57	100.00	KONEX			N	N	N	N		N	1195	-186	5	-13.47	10165574	8518	2747.74	1350	1350	1174	1588	1174	1381	1193.42	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	126	-1.95	6.60	12	0.08	-612.00	181.00	8410	20240226	-85.79	1080	20241227	10.65	1399	-14.58	20250103	1174	1.79	20250106	8410	-85.79	20240226	1080	10.65	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
118	20250106	121031	57	100.00	KONEX			N	N	N	N		N	1208	-173	5	-12.53	9822921	8228	2654.19	1350	1350	1174	1588	1174	1381	1193.84	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	127	-1.97	6.67	12	0.08	-612.00	181.00	8410	20240226	-85.64	1080	20241227	11.85	1399	-13.65	20250103	1174	2.90	20250106	8410	-85.64	20240226	1080	11.85	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
119	20250106	111028	57	100.00	KONEX			N	N	N	N		N	1174	-207	4	-14.99	8977935	7509	2422.26	1350	1350	1174	1588	1174	1381	1195.62	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	124	-1.92	6.49	12	0.07	-612.00	181.00	8410	20240226	-86.04	1080	20241227	8.70	1399	-16.08	20250103	1174	0.00	20250106	8410	-86.04	20240226	1080	8.70	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
120	20250106	101024	57	100.00	KONEX			N	N	N	N		N	1350	-31	5	-2.24	531350	401	129.35	1350	1350	1300	1588	1174	1381	1325.06	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	142	-2.21	7.46	12	0.00	-612.00	181.00	8410	20240226	-83.95	1080	20241227	25.00	1399	-3.50	20250103	1200	12.50	20250102	8410	-83.95	20240226	1080	25.00	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
121	20250106	091025	57	100.00	KONEX			N	N	N	N		N	1381	0	3	0.00	0	0	0.00	0	0	0	1588	1174	1381	0.00	0.00	0	0	1525	1453	1327	1255	1129	1390	1192	53	207	500	820	1	1	10533205	145	-2.26	7.63	12	0.00	-612.00	181.00	8410	20240226	-83.58	1080	20241227	27.87	1399	-1.29	20250103	1200	15.08	20250102	8410	-83.58	20240226	1080	27.87	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
122	20250103	161020	57	100.00	KONEX			N	N	N	N		N	1381	14	2	1.02	432796	310	46.97	1399	1399	1201	1572	1162	1367	1396.12	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	145	-2.26	7.63	12	0.00	-612.00	181.00	8410	20240226	-83.58	1080	20241227	27.87	1399	-1.29	20250103	1200	15.08	20250102	8410	-83.58	20240226	1080	27.87	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
123	20250103	151023	57	100.00	KONEX			N	N	N	N		N	1381	14	2	1.02	432796	310	46.97	1399	1399	1201	1572	1162	1367	1396.12	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	145	-2.26	7.63	12	0.00	-612.00	181.00	8410	20240226	-83.58	1080	20241227	27.87	1399	-1.29	20250103	1200	15.08	20250102	8410	-83.58	20240226	1080	27.87	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
124	20250103	141023	57	100.00	KONEX			N	N	N	N		N	1389	22	2	1.61	427272	306	46.36	1399	1399	1201	1572	1162	1367	1396.31	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	146	-2.27	7.67	12	0.00	-612.00	181.00	8410	20240226	-83.48	1080	20241227	28.61	1399	-0.71	20250103	1200	15.75	20250102	8410	-83.48	20240226	1080	28.61	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
125	20250103	131023	57	100.00	KONEX			N	N	N	N		N	1392	25	2	1.83	425883	305	46.21	1399	1399	1201	1572	1162	1367	1396.34	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	147	-2.27	7.69	12	0.00	-612.00	181.00	8410	20240226	-83.45	1080	20241227	28.89	1399	-0.50	20250103	1200	16.00	20250102	8410	-83.45	20240226	1080	28.89	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
126	20250103	121022	57	100.00	KONEX			N	N	N	N		N	1392	25	2	1.83	425883	305	46.21	1399	1399	1201	1572	1162	1367	1396.34	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	147	-2.27	7.69	12	0.00	-612.00	181.00	8410	20240226	-83.45	1080	20241227	28.89	1399	-0.50	20250103	1200	16.00	20250102	8410	-83.45	20240226	1080	28.89	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
127	20250103	111023	57	100.00	KONEX			N	N	N	N		N	1394	27	2	1.98	423290	303	45.91	1399	1399	1394	1572	1162	1367	1397.00	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	147	-2.28	7.70	12	0.00	-612.00	181.00	8410	20240226	-83.42	1080	20241227	29.07	1399	-0.36	20250103	1200	16.17	20250102	8410	-83.42	20240226	1080	29.07	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
128	20250103	101020	57	100.00	KONEX			N	N	N	N		N	1399	32	2	2.34	1399	1	0.15	1399	1399	1399	1572	1162	1367	1399.00	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	147	-2.29	7.73	12	0.00	-612.00	181.00	8410	20240226	-83.37	1080	20241227	29.54	1399	0.00	20250103	1200	16.58	20250102	8410	-83.37	20240226	1080	29.54	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
129	20250103	091023	57	100.00	KONEX			N	N	N	N		N	1399	32	2	2.34	1399	1	0.15	1399	1399	1399	1572	1162	1367	1399.00	0.00	0	0	1482	1424	1312	1254	1142	1453	1283	53	205	500	820	1	1	10533205	147	-2.29	7.73	12	0.00	-612.00	181.00	8410	20240226	-83.37	1080	20241227	29.54	1399	0.00	20250103	1200	16.58	20250102	8410	-83.37	20240226	1080	29.54	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
130	20250102	161010	57	100.00	KONEX			N	N	N	N		N	1367	99	2	7.81	876056	660	51.44	1300	1370	1200	1458	1078	1268	1327.36	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	144	-2.23	7.55	12	0.01	-612.00	181.00	8410	20240226	-83.75	1080	20241227	26.57	1370	-0.22	20250102	1200	13.92	20250102	8410	-83.75	20240226	1080	26.57	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
131	20250102	151013	57	100.00	KONEX			N	N	N	N		N	1367	99	2	7.81	876056	660	51.44	1300	1370	1200	1458	1078	1268	1327.36	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	144	-2.23	7.55	12	0.01	-612.00	181.00	8410	20240226	-83.75	1080	20241227	26.57	1370	-0.22	20250102	1200	13.92	20250102	8410	-83.75	20240226	1080	26.57	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
132	20250102	141010	57	100.00	KONEX			N	N	N	N		N	1369	101	2	7.97	575097	440	34.29	1300	1370	1200	1458	1078	1268	1307.04	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	144	-2.24	7.56	12	0.00	-612.00	181.00	8410	20240226	-83.72	1080	20241227	26.76	1370	-0.07	20250102	1200	14.08	20250102	8410	-83.72	20240226	1080	26.76	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
133	20250102	131014	57	100.00	KONEX			N	N	N	N		N	1320	52	2	4.10	312048	240	18.71	1300	1370	1200	1458	1078	1268	1300.20	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	139	-2.16	7.29	12	0.00	-612.00	181.00	8410	20240226	-84.30	1080	20241227	22.22	1370	-3.65	20250102	1200	10.00	20250102	8410	-84.30	20240226	1080	22.22	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
134	20250102	121010	57	100.00	KONEX			N	N	N	N		N	1320	52	2	4.10	312048	240	18.71	1300	1370	1200	1458	1078	1268	1300.20	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	139	-2.16	7.29	12	0.00	-612.00	181.00	8410	20240226	-84.30	1080	20241227	22.22	1370	-3.65	20250102	1200	10.00	20250102	8410	-84.30	20240226	1080	22.22	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
135	20250102	111001	57	100.00	KONEX			N	N	N	N		N	1329	61	2	4.81	217199	167	13.02	1300	1370	1300	1458	1078	1268	1300.59	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	140	-2.17	7.34	12	0.00	-612.00	181.00	8410	20240226	-84.20	1080	20241227	23.06	1370	-2.99	20250102	1300	2.23	20250102	8410	-84.20	20240226	1080	23.06	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
136	20250102	101008	57	100.00	KONEX			N	N	N	N		N	1370	102	2	8.04	215870	166	12.94	1300	1370	1300	1458	1078	1268	1300.42	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	144	-2.24	7.57	12	0.00	-612.00	181.00	8410	20240226	-83.71	1080	20241227	26.85	1370	0.00	20250102	1300	5.38	20250102	8410	-83.71	20240226	1080	26.85	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
137	20250102	090958	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1420	1344	1224	1148	1028	1284	1088	53	190	500	760	1	1	10533205	134	-2.07	7.01	12	0.00	-612.00	181.00	8410	20240226	-84.92	1080	20241227	17.41	0	0.00	0	0	0.00	0	8410	-84.92	20240226	1080	17.41	20241227	0.00	N	341170	500	52 억		0	N	N	0	N	00	N