KissMeData/012210/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	160304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20250124	150304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20250124	140304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20250124	130306	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20250124	120304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20250124	110305	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20250124	100304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20250124	090305	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240117	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	1050	118.10	20240124	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20250123	160305	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20250123	150303	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20250123	140304	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20250123	130303	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20250123	120303	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20250123	110305	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20250123	100303	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20250123	090303	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	980	133.67	20240123	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20250122	160302	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20250122	150302	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20250122	140300	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20250122	130302	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20250122	120301	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20250122	110301	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20250122	100301	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20250122	090302	58	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2463	2376	2333	2246	2203	2355	2225	178	340	500	0	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	900	20240116	154.44	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20250121	160300	57	100.00	KONEX			N	N	N	N		N	2290	180	2	8.53	9290	4	3.96	2420	2420	2290	2425	1795	2110	2322.50	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	880	20240112	160.23	2640	-13.26	20250115	1721	33.06	20250102	3780	-39.42	20240912	975	134.87	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20250121	150302	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20250121	140301	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20250121	130301	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20250121	120255	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20250121	110251	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20250121	100248	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20250121	090301	57	100.00	KONEX			N	N	N	N		N	2420	310	2	14.69	2420	1	0.99	2420	2420	2420	2425	1795	2110	2420.00	0.00	0	0	2295	2202	2017	1924	1739	2249	1971	178	315	500	1260	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	880	20240112	175.00	2640	-8.33	20250115	1721	40.62	20250102	3780	-35.98	20240912	975	148.21	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20250120	160259	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20250120	150302	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20250120	140300	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20250120	130259	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20250120	120301	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20250120	110300	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20250120	100301	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20250120	090300	57	100.00	KONEX			N	N	N	N		N	2110	-15	5	-0.71	185310	101	64.33	1832	2110	1832	2440	1810	2125	1834.75	0.00	0	0	2247	2185	2073	2011	1899	2217	2043	178	315	500	1270	5	1	35599885	751	72.76	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.18	880	20240112	139.77	2640	-20.08	20250115	1721	22.60	20250102	3780	-44.18	20240912	975	116.41	20240122	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20250117	160259	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20250117	150259	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20250117	140300	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20250117	130259	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20250117	120300	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20250117	110300	57	100.00	KONEX			N	N	N	N		N	2125	164	2	8.36	308215	157	3.14	1961	2135	1961	2255	1667	1961	1963.15	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	869	20240110	144.53	2640	-19.51	20250115	1721	23.47	20250102	3780	-43.78	20240912	900	136.11	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20250117	100300	57	100.00	KONEX			N	N	N	N		N	2135	174	2	8.87	109990	56	1.12	1961	2135	1961	2255	1667	1961	1964.11	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	5	1	35599885	760	73.62	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.52	869	20240110	145.68	2640	-19.13	20250115	1721	24.06	20250102	3780	-43.52	20240912	900	137.22	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20250117	090301	57	100.00	KONEX			N	N	N	N		N	1961	0	3	0.00	0	0	0.00	0	0	0	2255	1667	1961	0.00	0.00	0	0	2140	2050	2000	1910	1860	2095	1955	178	294	500	1170	1	1	35599885	698	67.62	1.23	12	0.00	29.00	1599.00	3780	20240912	-48.12	869	20240110	125.66	2640	-25.72	20250115	1721	13.95	20250102	3780	-48.12	20240912	900	117.89	20240117	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20250116	160259	57	100.00	KONEX			N	N	N	N		N	1961	-224	5	-10.25	9787250	5002	1238.12	1951	2090	1950	2510	1860	2185	1956.67	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	1	1	35599885	698	67.62	1.23	12	0.01	29.00	1599.00	3780	20240912	-48.12	869	20240110	125.66	2640	-25.72	20250115	1721	13.95	20250102	3780	-48.12	20240912	900	117.89	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20250116	150247	57	100.00	KONEX			N	N	N	N		N	2070	-115	5	-5.26	3904250	2002	495.54	1951	2090	1950	2510	1860	2185	1950.17	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	737	71.38	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.24	869	20240110	138.20	2640	-21.59	20250115	1721	20.28	20250102	3780	-45.24	20240912	900	130.00	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20250116	140300	57	100.00	KONEX			N	N	N	N		N	2070	-115	5	-5.26	3904250	2002	495.54	1951	2090	1950	2510	1860	2185	1950.17	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	737	71.38	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.24	869	20240110	138.20	2640	-21.59	20250115	1721	20.28	20250102	3780	-45.24	20240912	900	130.00	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20250116	130300	57	100.00	KONEX			N	N	N	N		N	2070	-115	5	-5.26	3904250	2002	495.54	1951	2090	1950	2510	1860	2185	1950.17	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	737	71.38	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.24	869	20240110	138.20	2640	-21.59	20250115	1721	20.28	20250102	3780	-45.24	20240912	900	130.00	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20250116	120300	57	100.00	KONEX			N	N	N	N		N	2090	-95	5	-4.35	3902180	2001	495.30	1951	2090	1950	2510	1860	2185	1950.11	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	744	72.07	1.31	12	0.01	29.00	1599.00	3780	20240912	-44.71	869	20240110	140.51	2640	-20.83	20250115	1721	21.44	20250102	3780	-44.71	20240912	900	132.22	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20250116	110300	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	869	20240110	151.44	2640	-17.23	20250115	1721	26.96	20250102	3780	-42.20	20240912	900	142.78	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20250116	100300	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	869	20240110	151.44	2640	-17.23	20250115	1721	26.96	20250102	3780	-42.20	20240912	900	142.78	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20250116	090259	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2921	2552	2271	1902	1621	2412	1762	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	869	20240110	151.44	2640	-17.23	20250115	1721	26.96	20250102	3780	-42.20	20240912	900	142.78	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20250115	160259	57	100.00	KONEX			N	N	N	N		N	2185	-130	5	-5.62	806365	404	98.54	2640	2640	1990	2660	1970	2315	1995.95	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	869	20240110	151.44	2640	-17.23	20250115	1721	26.96	20250102	3780	-42.20	20240912	900	142.78	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20250115	150300	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	801995	402	98.05	2640	2640	1990	2660	1970	2315	1995.01	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	869	20240110	164.67	2640	-12.88	20250115	1721	33.64	20250102	3780	-39.15	20240912	900	155.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20250115	140300	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	801995	402	98.05	2640	2640	1990	2660	1970	2315	1995.01	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	869	20240110	164.67	2640	-12.88	20250115	1721	33.64	20250102	3780	-39.15	20240912	900	155.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20250115	130259	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	801995	402	98.05	2640	2640	1990	2660	1970	2315	1995.01	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	869	20240110	164.67	2640	-12.88	20250115	1721	33.64	20250102	3780	-39.15	20240912	900	155.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20250115	120259	57	100.00	KONEX			N	N	N	N		N	2640	325	2	14.04	2640	1	0.24	2640	2640	2640	2660	1970	2315	2640.00	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	940	91.03	1.65	12	0.00	29.00	1599.00	3780	20240912	-30.16	869	20240110	203.80	2640	0.00	20250115	1721	53.40	20250102	3780	-30.16	20240912	900	193.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20250115	110259	57	100.00	KONEX			N	N	N	N		N	2640	325	2	14.04	2640	1	0.24	2640	2640	2640	2660	1970	2315	2640.00	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	940	91.03	1.65	12	0.00	29.00	1599.00	3780	20240912	-30.16	869	20240110	203.80	2640	0.00	20250115	1721	53.40	20250102	3780	-30.16	20240912	900	193.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20250115	100259	57	100.00	KONEX			N	N	N	N		N	2640	325	2	14.04	2640	1	0.24	2640	2640	2640	2660	1970	2315	2640.00	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	940	91.03	1.65	12	0.00	29.00	1599.00	3780	20240912	-30.16	869	20240110	203.80	2640	0.00	20250115	1721	53.40	20250102	3780	-30.16	20240912	900	193.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20250115	090300	57	100.00	KONEX			N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	2660	1970	2315	0.00	0.00	0	0	2737	2526	2179	1968	1621	2631	2073	178	345	500	1380	5	1	35599885	824	79.83	1.45	12	0.00	29.00	1599.00	3780	20240912	-38.76	869	20240110	166.40	2390	-3.14	20250114	1721	34.51	20250102	3780	-38.76	20240912	900	157.22	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20250114	160257	57	100.00	KONEX			N	N	N	N		N	2315	170	2	7.93	842071	410	219.25	1999	2390	1832	2465	1825	2145	2053.83	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	824	79.83	1.45	12	0.00	29.00	1599.00	3780	20240912	-38.76	869	20240110	166.40	2390	-3.14	20250114	1721	34.51	20250102	3780	-38.76	20240912	900	157.22	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20250114	150258	57	100.00	KONEX			N	N	N	N		N	2325	180	2	8.39	839756	409	218.72	1999	2390	1832	2465	1825	2145	2053.19	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	828	80.17	1.45	12	0.00	29.00	1599.00	3780	20240912	-38.49	869	20240110	167.55	2390	-2.72	20250114	1721	35.10	20250102	3780	-38.49	20240912	900	158.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20250114	140258	57	100.00	KONEX			N	N	N	N		N	2390	245	2	11.42	651908	326	174.33	1999	2390	1832	2465	1825	2145	1999.72	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	851	82.41	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.77	869	20240110	175.03	2390	0.00	20250114	1721	38.87	20250102	3780	-36.77	20240912	900	165.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20250114	130258	57	100.00	KONEX			N	N	N	N		N	2390	245	2	11.42	651908	326	174.33	1999	2390	1832	2465	1825	2145	1999.72	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	851	82.41	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.77	869	20240110	175.03	2390	0.00	20250114	1721	38.87	20250102	3780	-36.77	20240912	900	165.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20250114	120257	57	100.00	KONEX			N	N	N	N		N	2390	245	2	11.42	651908	326	174.33	1999	2390	1832	2465	1825	2145	1999.72	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	851	82.41	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.77	869	20240110	175.03	2390	0.00	20250114	1721	38.87	20250102	3780	-36.77	20240912	900	165.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20250114	110258	57	100.00	KONEX			N	N	N	N		N	2390	245	2	11.42	651908	326	174.33	1999	2390	1832	2465	1825	2145	1999.72	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	851	82.41	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.77	869	20240110	175.03	2390	0.00	20250114	1721	38.87	20250102	3780	-36.77	20240912	900	165.56	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20250114	100257	57	100.00	KONEX			N	N	N	N		N	1999	-146	5	-6.81	9661	5	2.67	1999	1999	1832	2465	1825	2145	1932.20	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	869	20240110	130.03	2335	-14.39	20250109	1721	16.15	20250102	3780	-47.12	20240912	900	122.11	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20250114	090256	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	0.00	0	0	2587	2365	2043	1821	1499	2477	1933	178	320	500	1280	5	1	35599885	764	73.97	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.25	869	20240110	146.84	2335	-8.14	20250109	1721	24.64	20250102	3780	-43.25	20240912	900	138.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20250113	160255	57	100.00	KONEX			N	N	N	N		N	2145	157	2	7.90	339183	187	13.34	1721	2265	1721	2285	1690	1988	1813.81	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	764	73.97	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.25	869	20240110	146.84	2335	-8.14	20250109	1721	24.64	20250113	3780	-43.25	20240912	900	138.33	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20250113	150256	57	100.00	KONEX			N	N	N	N		N	2150	162	2	8.15	330603	183	13.05	1721	2265	1721	2285	1690	1988	1806.57	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.12	869	20240110	147.41	2335	-7.92	20250109	1721	24.93	20250113	3780	-43.12	20240912	900	138.89	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20250113	140253	57	100.00	KONEX			N	N	N	N		N	2150	162	2	8.15	330603	183	13.05	1721	2265	1721	2285	1690	1988	1806.57	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.12	869	20240110	147.41	2335	-7.92	20250109	1721	24.93	20250113	3780	-43.12	20240912	900	138.89	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20250113	130251	57	100.00	KONEX			N	N	N	N		N	2260	272	2	13.68	326646	181	12.91	1721	2265	1721	2285	1690	1988	1804.67	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	869	20240110	160.07	2335	-3.21	20250109	1721	31.32	20250113	3780	-40.21	20240912	900	151.11	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20250113	120252	57	100.00	KONEX			N	N	N	N		N	2260	272	2	13.68	326646	181	12.91	1721	2265	1721	2285	1690	1988	1804.67	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	869	20240110	160.07	2335	-3.21	20250109	1721	31.32	20250113	3780	-40.21	20240912	900	151.11	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20250113	110253	57	100.00	KONEX			N	N	N	N		N	2260	272	2	13.68	326646	181	12.91	1721	2265	1721	2285	1690	1988	1804.67	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	869	20240110	160.07	2335	-3.21	20250109	1721	31.32	20250113	3780	-40.21	20240912	900	151.11	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20250113	100252	57	100.00	KONEX			N	N	N	N		N	2260	272	2	13.68	326646	181	12.91	1721	2265	1721	2285	1690	1988	1804.67	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	869	20240110	160.07	2335	-3.21	20250109	1721	31.32	20250113	3780	-40.21	20240912	900	151.11	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20250113	090255	57	100.00	KONEX			N	N	N	N		N	2265	277	2	13.93	3986	2	0.14	1721	2265	1721	2285	1690	1988	1993.00	0.00	0	0	2032	2009	1977	1954	1922	2021	1966	178	297	500	1190	5	1	35599885	806	78.10	1.42	12	0.00	29.00	1599.00	3780	20240912	-40.08	869	20240110	160.64	2335	-3.00	20250109	1721	31.61	20250113	3780	-40.08	20240912	900	151.67	20240116	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20250110	160251	57	100.00	KONEX			N	N	N	N		N	1988	-297	5	-13.00	2727075	1402	5608.00	1945	2000	1945	2625	1945	2285	1945.10	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	708	68.55	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.41	869	20240110	128.77	2335	-14.86	20250109	1721	15.51	20250102	3780	-47.41	20240912	869	128.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20250110	150252	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	2717165	1397	5588.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20250110	140252	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1664920	856	3424.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20250110	130252	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	692420	356	1424.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20250110	120251	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	672970	346	1384.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20250110	110251	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	672970	346	1384.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20250110	100251	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	672970	346	1384.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20250110	090252	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	196445	101	404.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2351	2317	2301	2267	2251	2310	2260	178	340	500	1370	1	1	35599885	692	67.07	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.54	869	20240110	123.82	2335	-16.70	20250109	1721	13.02	20250102	3780	-48.54	20240912	869	123.82	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20250109	160250	57	100.00	KONEX			N	N	N	N		N	2285	250	2	12.29	57475	25	833.33	2335	2335	2285	2340	1730	2035	2299.00	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	813	78.79	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.55	865	20240102	164.16	2335	-2.14	20250109	1721	32.77	20250102	3780	-39.55	20240912	869	162.95	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20250109	150252	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	48335	21	700.00	2335	2335	2300	2340	1730	2035	2301.67	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	865	20240102	165.90	2335	-1.50	20250109	1721	33.64	20250102	3780	-39.15	20240912	869	164.67	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20250109	140251	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	48335	21	700.00	2335	2335	2300	2340	1730	2035	2301.67	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	865	20240102	165.90	2335	-1.50	20250109	1721	33.64	20250102	3780	-39.15	20240912	869	164.67	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20250109	130251	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	48335	21	700.00	2335	2335	2300	2340	1730	2035	2301.67	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	865	20240102	165.90	2335	-1.50	20250109	1721	33.64	20250102	3780	-39.15	20240912	869	164.67	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20250109	120251	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	48335	21	700.00	2335	2335	2300	2340	1730	2035	2301.67	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	865	20240102	165.90	2335	-1.50	20250109	1721	33.64	20250102	3780	-39.15	20240912	869	164.67	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20250109	110251	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	48335	21	700.00	2335	2335	2300	2340	1730	2035	2301.67	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	865	20240102	165.90	2335	-1.50	20250109	1721	33.64	20250102	3780	-39.15	20240912	869	164.67	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20250109	100250	57	100.00	KONEX			N	N	N	N		N	2335	300	2	14.74	2335	1	33.33	2335	2335	2335	2340	1730	2035	2335.00	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	831	80.52	1.46	12	0.00	29.00	1599.00	3780	20240912	-38.23	865	20240102	169.94	2335	0.00	20250109	1721	35.68	20250102	3780	-38.23	20240912	869	168.70	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20250109	090252	57	100.00	KONEX			N	N	N	N		N	2335	300	2	14.74	2335	1	33.33	2335	2335	2335	2340	1730	2035	2335.00	0.00	0	0	2055	2045	2040	2030	2025	2042	2027	178	305	500	1220	5	1	35599885	831	80.52	1.46	12	0.00	29.00	1599.00	3780	20240912	-38.23	865	20240102	169.94	2335	0.00	20250109	1721	35.68	20250102	3780	-38.23	20240912	869	168.70	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20250108	160248	57	100.00	KONEX			N	N	N	N		N	2035	215	2	11.81	6120	3	1.08	2050	2050	2035	2090	1547	1820	2040.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	724	70.17	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.16	852	20231228	138.85	2240	-9.15	20250106	1721	18.25	20250102	3780	-46.16	20240912	869	134.18	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20250108	150249	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20250108	140251	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20250108	130252	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20250108	120249	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20250108	110249	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20250108	100249	57	100.00	KONEX			N	N	N	N		N	2050	230	2	12.64	2050	1	0.36	2050	2050	2050	2090	1547	1820	2050.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	5	1	35599885	730	70.69	1.28	12	0.00	29.00	1599.00	3780	20240912	-45.77	852	20231228	140.61	2240	-8.48	20250106	1721	19.12	20250102	3780	-45.77	20240912	869	135.90	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20250108	090251	57	100.00	KONEX			N	N	N	N		N	1820	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1820	0.00	0.00	0	0	2146	1982	1901	1737	1656	1942	1697	178	270	500	1090	1	1	35599885	648	62.76	1.14	12	0.00	29.00	1599.00	3780	20240912	-51.85	852	20231228	113.62	2240	-18.75	20250106	1721	5.75	20250102	3780	-51.85	20240912	869	109.44	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20250107	160247	57	100.00	KONEX			N	N	N	N		N	1820	-305	5	-14.35	573070	278	13900.00	2065	2065	1820	2440	1810	2125	2061.40	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	1	1	35599885	648	62.76	1.14	12	0.00	29.00	1599.00	3780	20240912	-51.85	852	20231228	113.62	2240	-18.75	20250106	1721	5.75	20250102	3780	-51.85	20240912	869	109.44	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20250107	150249	57	100.00	KONEX			N	N	N	N		N	2060	-65	5	-3.06	571250	277	13850.00	2065	2065	2060	2440	1810	2125	2062.27	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	733	71.03	1.29	12	0.00	29.00	1599.00	3780	20240912	-45.50	852	20231228	141.78	2240	-8.04	20250106	1721	19.70	20250102	3780	-45.50	20240912	869	137.05	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20250107	140248	57	100.00	KONEX			N	N	N	N		N	2060	-65	5	-3.06	571250	277	13850.00	2065	2065	2060	2440	1810	2125	2062.27	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	733	71.03	1.29	12	0.00	29.00	1599.00	3780	20240912	-45.50	852	20231228	141.78	2240	-8.04	20250106	1721	19.70	20250102	3780	-45.50	20240912	869	137.05	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20250107	130248	57	100.00	KONEX			N	N	N	N		N	2065	-60	5	-2.82	260190	126	6300.00	2065	2065	2065	2440	1810	2125	2065.00	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	735	71.21	1.29	12	0.00	29.00	1599.00	3780	20240912	-45.37	852	20231228	142.37	2240	-7.81	20250106	1721	19.99	20250102	3780	-45.37	20240912	869	137.63	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20250107	120249	57	100.00	KONEX			N	N	N	N		N	2065	-60	5	-2.82	260190	126	6300.00	2065	2065	2065	2440	1810	2125	2065.00	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	735	71.21	1.29	12	0.00	29.00	1599.00	3780	20240912	-45.37	852	20231228	142.37	2240	-7.81	20250106	1721	19.99	20250102	3780	-45.37	20240912	869	137.63	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20250107	110246	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	852	20231228	149.41	2240	-5.13	20250106	1721	23.47	20250102	3780	-43.78	20240912	869	144.53	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20250107	100249	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	852	20231228	149.41	2240	-5.13	20250106	1721	23.47	20250102	3780	-43.78	20240912	869	144.53	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20250107	090249	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2278	2201	2163	2086	2048	2182	2067	178	315	500	1270	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	852	20231228	149.41	2240	-5.13	20250106	1721	23.47	20250102	3780	-43.78	20240912	869	144.53	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20250106	160245	57	100.00	KONEX			N	N	N	N		N	2125	129	2	6.46	4365	2	8.33	2240	2240	2125	2295	1697	1996	2182.50	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.78	852	20231228	149.41	2240	-5.13	20250106	1721	23.47	20250102	3780	-43.78	20240912	869	144.53	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20250106	150246	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20250106	140245	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20250106	130244	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20250106	120244	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20250106	110245	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20250106	100243	57	100.00	KONEX			N	N	N	N		N	2240	244	2	12.22	2240	1	4.17	2240	2240	2240	2295	1697	1996	2240.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	852	20231228	162.91	2240	0.00	20250106	1721	30.16	20250102	3780	-40.74	20240912	869	157.77	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20250106	090242	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	2198	2096	1978	1876	1758	2148	1928	178	299	500	1190	1	1	35599885	711	68.83	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.20	852	20231228	134.27	2225	-10.29	20250102	1721	15.98	20250102	3780	-47.20	20240912	869	129.69	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20250103	160243	57	100.00	KONEX			N	N	N	N		N	1996	-189	5	-8.65	44996	24	600.00	1860	2080	1860	2510	1860	2185	1874.83	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	1	1	35599885	711	68.83	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.20	841	20231222	137.34	2225	-10.29	20250102	1721	15.98	20250102	3780	-47.20	20240912	869	129.69	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20250103	150243	57	100.00	KONEX			N	N	N	N		N	2080	-105	5	-4.81	43000	23	575.00	1860	2080	1860	2510	1860	2185	1869.57	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	740	71.72	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.97	841	20231222	147.32	2225	-6.52	20250102	1721	20.86	20250102	3780	-44.97	20240912	869	139.36	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20250103	140244	57	100.00	KONEX			N	N	N	N		N	2080	-105	5	-4.81	43000	23	575.00	1860	2080	1860	2510	1860	2185	1869.57	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	740	71.72	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.97	841	20231222	147.32	2225	-6.52	20250102	1721	20.86	20250102	3780	-44.97	20240912	869	139.36	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20250103	130243	57	100.00	KONEX			N	N	N	N		N	2080	-105	5	-4.81	43000	23	575.00	1860	2080	1860	2510	1860	2185	1869.57	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	740	71.72	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.97	841	20231222	147.32	2225	-6.52	20250102	1721	20.86	20250102	3780	-44.97	20240912	869	139.36	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20250103	120243	57	100.00	KONEX			N	N	N	N		N	2080	-105	5	-4.81	43000	23	575.00	1860	2080	1860	2510	1860	2185	1869.57	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	740	71.72	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.97	841	20231222	147.32	2225	-6.52	20250102	1721	20.86	20250102	3780	-44.97	20240912	869	139.36	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20250103	110244	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	869	151.44	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20250103	100243	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	869	151.44	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20250103	090243	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2547	2365	2043	1861	1539	2205	1701	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	869	151.44	20240110	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20250102	160242	57	100.00	KONEX			N	N	N	N		N	2185	190	2	9.52	8316	4	10.53	2225	2225	1721	2290	1696	1995	2079.00	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	865	152.60	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20250102	150243	57	100.00	KONEX			N	N	N	N		N	2185	190	2	9.52	6131	3	7.89	2225	2225	1721	2290	1696	1995	2043.67	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	865	152.60	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20250102	140241	57	100.00	KONEX			N	N	N	N		N	2185	190	2	9.52	6131	3	7.89	2225	2225	1721	2290	1696	1995	2043.67	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	865	152.60	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20250102	130241	57	100.00	KONEX			N	N	N	N		N	2185	190	2	9.52	6131	3	7.89	2225	2225	1721	2290	1696	1995	2043.67	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	3780	20240912	-42.20	841	20231222	159.81	2225	-1.80	20250102	1721	26.96	20250102	3780	-42.20	20240912	865	152.60	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20250102	120242	57	100.00	KONEX			N	N	N	N		N	2225	230	2	11.53	2225	1	2.63	2225	2225	2225	2290	1696	1995	2225.00	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	792	76.72	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.14	841	20231222	164.57	2225	0.00	20250102	2225	0.00	20250102	3780	-41.14	20240912	865	157.23	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20250102	110234	57	100.00	KONEX			N	N	N	N		N	2225	230	2	11.53	2225	1	2.63	2225	2225	2225	2290	1696	1995	2225.00	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	792	76.72	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.14	841	20231222	164.57	2225	0.00	20250102	2225	0.00	20250102	3780	-41.14	20240912	865	157.23	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20250102	100240	57	100.00	KONEX			N	N	N	N		N	2225	230	2	11.53	2225	1	2.63	2225	2225	2225	2290	1696	1995	2225.00	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	5	1	35599885	792	76.72	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.14	841	20231222	164.57	2225	0.00	20250102	2225	0.00	20250102	3780	-41.14	20240912	865	157.23	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20250102	090239	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2151	2072	1936	1857	1721	2005	1790	178	295	500	1190	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	0	0.00	0	0	0.00	0	3780	-47.22	20240912	865	130.64	20240102	0.00	N	012210	500	177 억		0	N	N	0	N	00	N