KissMeData/390110/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	161258	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20250124	151258	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20250124	141257	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20250124	131300	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20250124	121255	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20250124	111256	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20250124	101253	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20250124	091302	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	45	266	500	1070	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2700	20240119	-33.37	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20250123	161252	57	100.00	KONEX			N	N	N	N		N	1799	-1	5	-0.06	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	2890	20240116	-37.75	1016	20240422	77.07	1800	-0.06	20250120	1599	12.51	20250103	2435	-26.12	20240125	1016	77.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20250123	151249	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20250123	141247	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20250123	131249	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20250123	121250	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20250123	111240	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20250123	101248	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20250123	091251	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1853	1826	1773	1746	1693	1840	1760	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20250122	161240	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2951600	1716	171600.00	1720	1800	1720	2070	1530	1800	1720.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.02	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20250122	151242	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2951600	1716	171600.00	1720	1800	1720	2070	1530	1800	1720.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.02	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20250122	141239	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2951600	1716	171600.00	1720	1800	1720	2070	1530	1800	1720.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.02	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20250122	131241	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2951600	1716	171600.00	1720	1800	1720	2070	1530	1800	1720.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.02	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20250122	121239	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2951600	1716	171600.00	1720	1800	1720	2070	1530	1800	1720.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.02	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20250122	111241	57	100.00	KONEX			N	N	N	N		N	1720	-80	5	-4.44	2949800	1715	171500.00	1720	1720	1720	2070	1530	1800	1720.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	156	-4.67	5.91	12	0.02	-368.00	291.00	2890	20240116	-40.48	1016	20240422	69.29	1800	-4.44	20250120	1599	7.57	20250103	2435	-29.36	20240125	1016	69.29	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20250122	101239	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20250122	091242	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20250121	161231	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20250121	151234	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20250121	141235	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20250121	131234	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20250121	121216	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20250121	111130	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20250121	101122	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.50	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20250121	091235	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1868	1833	1765	1730	1662	1851	1748	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20250120	161221	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	349076	199	1990.00	1697	1800	1697	1951	1443	1697	1754.15	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20250120	151234	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	349076	199	1990.00	1697	1800	1697	1951	1443	1697	1754.15	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20250120	141232	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	349076	199	1990.00	1697	1800	1697	1951	1443	1697	1754.15	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20250120	131231	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	349076	199	1990.00	1697	1800	1697	1951	1443	1697	1754.15	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20250120	121235	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	349076	199	1990.00	1697	1800	1697	1951	1443	1697	1754.15	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2890	20240116	-37.72	1016	20240422	77.17	1800	0.00	20250120	1599	12.57	20250103	2435	-26.08	20240125	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20250120	111234	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2435	-30.31	20240125	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20250120	101233	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2435	-30.31	20240125	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20250120	091234	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1697	1697	1697	1697	1697	1697	1697	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2435	-30.31	20240125	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20250117	161227	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	16970	10	18.87	1697	1697	1697	1951	1443	1697	1697.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20250117	151224	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20250117	141232	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20250117	131231	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20250117	121232	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20250117	111233	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20250117	101232	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20250117	091232	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2700	-37.15	20240119	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20250116	161223	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	89992	53	0.00	1698	1698	1697	1953	1445	1699	1697.96	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2890	-41.28	20240116	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20250116	151122	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	89992	53	0.00	1698	1698	1697	1953	1445	1699	1697.96	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2890	-41.28	20240116	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20250116	141228	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	89992	53	0.00	1698	1698	1697	1953	1445	1699	1697.96	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2890	-41.28	20240116	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20250116	131228	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	89992	53	0.00	1698	1698	1697	1953	1445	1699	1697.96	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2890	-41.28	20240116	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20250116	121228	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	89992	53	0.00	1698	1698	1697	1953	1445	1699	1697.96	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.83	12	0.00	-368.00	291.00	2890	20240116	-41.28	1016	20240422	67.03	1794	-5.41	20250109	1599	6.13	20250103	2890	-41.28	20240116	1016	67.03	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20250116	111228	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	86598	51	0.00	1698	1698	1698	1953	1445	1699	1698.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.84	12	0.00	-368.00	291.00	2890	20240116	-41.25	1016	20240422	67.13	1794	-5.35	20250109	1599	6.19	20250103	2890	-41.25	20240116	1016	67.13	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20250116	101230	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	86598	51	0.00	1698	1698	1698	1953	1445	1699	1698.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.61	5.84	12	0.00	-368.00	291.00	2890	20240116	-41.25	1016	20240422	67.13	1794	-5.35	20250109	1599	6.19	20250103	2890	-41.25	20240116	1016	67.13	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20250116	091232	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	45	254	500	1010	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2890	20240116	-41.21	1016	20240422	67.22	1794	-5.30	20250109	1599	6.25	20250103	2890	-41.21	20240116	1016	67.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20250115	161224	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.11	1016	20240422	67.22	1794	-5.30	20250109	1599	6.25	20250103	2890	-41.21	20240116	1016	67.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20250115	151226	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20250115	141220	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20250115	131228	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20250115	121212	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20250115	111224	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20250115	101223	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20250115	091229	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20250114	161205	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	40800	24	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20250114	151223	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	40800	24	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20250114	141218	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	40800	24	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20250114	131218	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20250114	121213	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20250114	111212	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20250114	101212	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20250114	091217	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20250113	161159	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2935	20240108	-42.08	1016	20240422	67.32	1794	-5.24	20250109	1599	6.32	20250103	2890	-41.18	20240116	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20250113	151206	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20250113	141141	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20250113	131148	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20250113	121152	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20250113	111149	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20250113	101150	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20250113	091156	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20250110	161129	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20250110	151137	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20250110	141143	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20250110	131144	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20250110	121145	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20250110	111142	57	100.00	KONEX			N	N	N	N		N	1750	-44	5	-2.45	17500	10	47.62	1750	1750	1750	2060	1525	1794	1750.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	2935	20240108	-40.37	1016	20240422	72.24	1794	-2.45	20250109	1599	9.44	20250103	2890	-39.45	20240116	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20250110	101139	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1794	0.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	163	-4.88	6.16	12	0.00	-368.00	291.00	2935	20240108	-38.88	1016	20240422	76.57	1794	0.00	20250109	1599	12.20	20250103	2890	-37.92	20240116	1016	76.57	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20250110	091145	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1794	0.00	0.00	0	0	1794	1794	1794	1794	1794	1794	1794	45	266	500	1070	1	1	9087297	163	-4.88	6.16	12	0.00	-368.00	291.00	2935	20240108	-38.88	1016	20240422	76.57	1794	0.00	20250109	1599	12.20	20250103	2890	-37.92	20240116	1016	76.57	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20250109	161131	57	100.00	KONEX			N	N	N	N		N	1794	194	2	12.12	37674	21	0.00	1794	1794	1794	1840	1360	1600	1794.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	163	-4.88	6.16	12	0.00	-368.00	291.00	2935	20240108	-38.88	1016	20240422	76.57	1794	0.00	20250109	1599	12.20	20250103	2890	-37.92	20240116	1016	76.57	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20250109	151128	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20250109	141137	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20250109	131136	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20250109	121136	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20250109	111140	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20250109	101138	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20250109	091142	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2890	-44.64	20240116	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20250108	161125	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20250108	151130	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20250108	141134	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20250108	131131	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20250108	121128	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20250108	111130	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20250108	101131	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20250108	091130	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20250107	161119	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	32000	20	200.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20250107	151123	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	32000	20	200.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20250107	141120	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20250107	131121	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20250107	121122	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20250107	111116	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20250107	101122	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20250107	091125	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20250106	161107	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20250106	151107	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20250106	141108	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20250106	131057	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20250106	121105	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20250106	111102	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20250106	101057	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	16000	10	1000.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1599	0.06	20250103	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20250106	091058	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	45	239	500	950	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20250103	161053	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20250103	151056	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20250103	141056	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20250103	131057	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20250103	121056	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20250103	111057	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	25.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	2935	20240108	-45.52	1016	20240422	57.38	1600	-0.06	20250102	1599	0.00	20250103	2935	-45.52	20240108	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20250103	101053	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20250103	091056	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20250102	161043	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	6400	4	0.72	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20250102	151045	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	6400	4	0.72	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20250102	141042	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	6400	4	0.72	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20250102	131047	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	6400	4	0.72	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	2935	20240108	-45.49	1016	20240422	57.48	1600	0.00	20250102	1600	0.00	20250102	2935	-45.49	20240108	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20250102	121043	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	2935	20240108	-46.85	1016	20240422	53.54	0	0.00	0	0	0.00	0	2935	-46.85	20240108	1016	53.54	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20250102	111034	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	2935	20240108	-46.85	1016	20240422	53.54	0	0.00	0	0	0.00	0	2935	-46.85	20240108	1016	53.54	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20250102	101041	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	2935	20240108	-46.85	1016	20240422	53.54	0	0.00	0	0	0.00	0	2935	-46.85	20240108	1016	53.54	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20250102	091030	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1715	1637	1482	1404	1249	1676	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	2935	20240108	-46.85	1016	20240422	53.54	0	0.00	0	0	0.00	0	2935	-46.85	20240108	1016	53.54	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N