KissMeData/092590/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	160738	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20250124	150738	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20250124	140737	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20250124	130738	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20250124	120735	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20250124	110737	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20250124	100734	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20250124	090738	57	100.00	KONEX			N	N	N	N		N	1021	132	2	14.85	1021	1	25.00	1021	1021	1021	1022	756	889	1021.00	0.00	0	0	914	901	895	882	876	898	879	36	133	500	530	1	1	7291098	74	-5.94	0.52	12	0.00	-172.00	1976.00	1247	20241024	-18.12	515	20240124	98.25	1021	0.00	20250124	534	91.20	20250115	1247	-18.12	20241024	515	98.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20250123	160734	57	100.00	KONEX			N	N	N	N		N	889	98	2	12.39	3577	4	0.26	908	908	889	909	673	791	894.25	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.71	515	20240124	72.62	939	-5.32	20250107	534	66.48	20250115	1247	-28.71	20241024	515	72.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20250123	150733	57	100.00	KONEX			N	N	N	N		N	889	98	2	12.39	3577	4	0.26	908	908	889	909	673	791	894.25	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.71	515	20240124	72.62	939	-5.32	20250107	534	66.48	20250115	1247	-28.71	20241024	515	72.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20250123	140734	57	100.00	KONEX			N	N	N	N		N	889	98	2	12.39	3577	4	0.26	908	908	889	909	673	791	894.25	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.71	515	20240124	72.62	939	-5.32	20250107	534	66.48	20250115	1247	-28.71	20241024	515	72.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20250123	130732	57	100.00	KONEX			N	N	N	N		N	889	98	2	12.39	3577	4	0.26	908	908	889	909	673	791	894.25	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.71	515	20240124	72.62	939	-5.32	20250107	534	66.48	20250115	1247	-28.71	20241024	515	72.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20250123	120734	57	100.00	KONEX			N	N	N	N		N	889	98	2	12.39	3577	4	0.26	908	908	889	909	673	791	894.25	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.71	515	20240124	72.62	939	-5.32	20250107	534	66.48	20250115	1247	-28.71	20241024	515	72.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20250123	110725	57	100.00	KONEX			N	N	N	N		N	890	99	2	12.52	2688	3	0.20	908	908	890	909	673	791	896.00	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.63	515	20240124	72.82	939	-5.22	20250107	534	66.67	20250115	1247	-28.63	20241024	515	72.82	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20250123	100733	57	100.00	KONEX			N	N	N	N		N	908	117	2	14.79	908	1	0.07	908	908	908	909	673	791	908.00	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1247	20241024	-27.19	515	20240124	76.31	939	-3.30	20250107	534	70.04	20250115	1247	-27.19	20241024	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20250123	090733	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	921	855	726	660	531	791	596	36	118	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	534	48.13	20250115	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20250122	160727	57	100.00	KONEX			N	N	N	N		N	791	102	2	14.80	913881	1520	76000.00	792	792	597	792	586	689	601.24	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	58	-4.60	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	534	48.13	20250115	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20250122	150729	57	100.00	KONEX			N	N	N	N		N	791	102	2	14.80	912299	1518	75900.00	792	792	597	792	586	689	600.99	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	58	-4.60	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	534	48.13	20250115	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20250122	140726	57	100.00	KONEX			N	N	N	N		N	792	103	1	14.95	909135	1514	75700.00	792	792	597	792	586	689	600.49	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	58	-4.60	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.49	515	20240124	53.79	939	-15.65	20250107	534	48.31	20250115	1247	-36.49	20241024	515	53.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20250122	130729	57	100.00	KONEX			N	N	N	N		N	792	103	1	14.95	909135	1514	75700.00	792	792	597	792	586	689	600.49	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	58	-4.60	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.49	515	20240124	53.79	939	-15.65	20250107	534	48.31	20250115	1247	-36.49	20241024	515	53.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20250122	120726	57	100.00	KONEX			N	N	N	N		N	597	-92	5	-13.35	908343	1513	75650.00	792	792	597	792	586	689	600.36	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	44	-3.47	0.30	12	0.02	-172.00	1976.00	1247	20241024	-52.13	515	20240124	15.92	939	-36.42	20250107	534	11.80	20250115	1247	-52.13	20241024	515	15.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20250122	110728	57	100.00	KONEX			N	N	N	N		N	597	-92	5	-13.35	908343	1513	75650.00	792	792	597	792	586	689	600.36	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	44	-3.47	0.30	12	0.02	-172.00	1976.00	1247	20241024	-52.13	515	20240124	15.92	939	-36.42	20250107	534	11.80	20250115	1247	-52.13	20241024	515	15.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20250122	100728	57	100.00	KONEX			N	N	N	N		N	599	-90	5	-13.06	9311	12	600.00	792	792	599	792	586	689	775.92	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	44	-3.48	0.30	12	0.00	-172.00	1976.00	1247	20241024	-51.96	515	20240124	16.31	939	-36.21	20250107	534	12.17	20250115	1247	-51.96	20241024	515	16.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20250122	090729	57	100.00	KONEX			N	N	N	N		N	792	103	1	14.95	792	1	50.00	792	792	792	792	586	689	792.00	0.00	0	0	889	789	739	639	589	764	614	36	103	500	410	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.49	515	20240124	53.79	939	-15.65	20250107	534	48.31	20250115	1247	-36.49	20241024	515	53.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20250121	160723	57	100.00	KONEX			N	N	N	N		N	689	-106	5	-13.33	1528	2	16.67	839	839	689	914	676	795	764.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	50	-4.01	0.35	12	0.00	-172.00	1976.00	1247	20241024	-44.75	515	20240124	33.79	939	-26.62	20250107	534	29.03	20250115	1247	-44.75	20241024	515	33.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20250121	150725	57	100.00	KONEX			N	N	N	N		N	839	44	2	5.53	839	1	8.33	839	839	839	914	676	795	839.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	61	-4.88	0.42	12	0.00	-172.00	1976.00	1247	20241024	-32.72	515	20240124	62.91	939	-10.65	20250107	534	57.12	20250115	1247	-32.72	20241024	515	62.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20250121	140726	57	100.00	KONEX			N	N	N	N		N	839	44	2	5.53	839	1	8.33	839	839	839	914	676	795	839.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	61	-4.88	0.42	12	0.00	-172.00	1976.00	1247	20241024	-32.72	515	20240124	62.91	939	-10.65	20250107	534	57.12	20250115	1247	-32.72	20241024	515	62.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20250121	130725	57	100.00	KONEX			N	N	N	N		N	839	44	2	5.53	839	1	8.33	839	839	839	914	676	795	839.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	61	-4.88	0.42	12	0.00	-172.00	1976.00	1247	20241024	-32.72	515	20240124	62.91	939	-10.65	20250107	534	57.12	20250115	1247	-32.72	20241024	515	62.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20250121	120716	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.25	515	20240124	54.37	939	-15.34	20250107	534	48.88	20250115	1247	-36.25	20241024	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20250121	110648	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.25	515	20240124	54.37	939	-15.34	20250107	534	48.88	20250115	1247	-36.25	20241024	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20250121	100644	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.25	515	20240124	54.37	939	-15.34	20250107	534	48.88	20250115	1247	-36.25	20241024	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20250121	090725	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	816	805	800	789	784	803	787	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.25	515	20240124	54.37	939	-15.34	20250107	534	48.88	20250115	1247	-36.25	20241024	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20250120	160722	57	100.00	KONEX			N	N	N	N		N	795	89	2	12.61	9700	12	100.00	811	811	795	811	601	706	808.33	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.25	515	20240124	54.37	939	-15.34	20250107	534	48.88	20250115	1247	-36.25	20241024	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20250120	150725	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20250120	140722	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20250120	130722	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20250120	120724	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20250120	110724	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20250120	100723	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20250120	090724	57	100.00	KONEX			N	N	N	N		N	811	105	1	14.87	8110	10	83.33	811	811	811	811	601	706	811.00	0.00	0	0	762	733	677	648	592	748	663	36	105	500	420	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.96	515	20240124	57.48	939	-13.63	20250107	534	51.87	20250115	1247	-34.96	20241024	515	57.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20250117	160722	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	8387	12	23.53	706	706	621	706	522	614	698.92	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20250117	150723	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	8387	12	23.53	706	706	621	706	522	614	698.92	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20250117	140723	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	8387	12	23.53	706	706	621	706	522	614	698.92	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20250117	130722	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	8387	12	23.53	706	706	621	706	522	614	698.92	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20250117	120724	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	8387	12	23.53	706	706	621	706	522	614	698.92	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20250117	110722	57	100.00	KONEX			N	N	N	N		N	621	7	2	1.14	7681	11	21.57	706	706	621	706	522	614	698.27	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	45	-3.61	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.20	515	20240124	20.58	939	-33.87	20250107	534	16.29	20250115	1247	-50.20	20241024	515	20.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20250117	100724	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	7060	10	19.61	706	706	706	706	522	614	706.00	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20250117	090723	57	100.00	KONEX			N	N	N	N		N	706	92	1	14.98	7060	10	19.61	706	706	706	706	522	614	706.00	0.00	0	0	614	614	614	614	614	614	614	36	92	500	360	1	1	7291098	51	-4.10	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.38	515	20240124	37.09	939	-24.81	20250107	534	32.21	20250115	1247	-43.38	20241024	515	37.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20250116	160718	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20250116	150645	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20250116	140721	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20250116	130721	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20250116	120720	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20250116	110722	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20250116	100721	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	31314	51	392.31	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20250116	090723	57	100.00	KONEX			N	N	N	N		N	614	80	1	14.98	30700	50	384.62	614	614	614	614	454	534	614.00	0.00	0	0	759	646	590	477	421	618	449	36	80	500	320	1	1	7291098	45	-3.57	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.76	515	20240124	19.22	939	-34.61	20250107	534	14.98	20250115	1247	-50.76	20241024	515	19.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20250115	160719	57	100.00	KONEX			N	N	N	N		N	534	-78	5	-12.75	8969	13	650.00	703	703	534	703	521	612	689.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	39	-3.10	0.27	12	0.00	-172.00	1976.00	1247	20241024	-57.18	515	20240124	3.69	939	-43.13	20250107	534	0.00	20250115	1247	-57.18	20241024	515	3.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20250115	150720	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20250115	140713	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20250115	130720	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20250115	120708	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20250115	110720	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20250115	100719	57	100.00	KONEX			N	N	N	N		N	702	90	2	14.71	8435	12	600.00	703	703	702	703	521	612	702.92	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	612	14.71	20250114	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20250115	090722	57	100.00	KONEX			N	N	N	N		N	703	91	1	14.87	7733	11	550.00	703	703	703	703	521	612	703.00	0.00	0	0	860	736	674	550	488	705	519	36	91	500	360	1	1	7291098	51	-4.09	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.62	515	20240124	36.50	939	-25.13	20250107	612	14.87	20250114	1247	-43.62	20241024	515	36.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20250114	160705	57	100.00	KONEX			N	N	N	N		N	612	-95	5	-13.44	1410	2	0.07	798	798	612	813	601	707	705.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	45	-3.56	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.92	515	20240124	18.83	939	-34.82	20250107	612	0.00	20250114	1247	-50.92	20241024	515	18.83	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20250114	150716	57	100.00	KONEX			N	N	N	N		N	798	91	2	12.87	798	1	0.03	798	798	798	813	601	707	798.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.01	515	20240124	54.95	939	-15.02	20250107	615	29.76	20250110	1247	-36.01	20241024	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20250114	140716	57	100.00	KONEX			N	N	N	N		N	798	91	2	12.87	798	1	0.03	798	798	798	813	601	707	798.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.01	515	20240124	54.95	939	-15.02	20250107	615	29.76	20250110	1247	-36.01	20241024	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20250114	130715	57	100.00	KONEX			N	N	N	N		N	798	91	2	12.87	798	1	0.03	798	798	798	813	601	707	798.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.01	515	20240124	54.95	939	-15.02	20250107	615	29.76	20250110	1247	-36.01	20241024	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20250114	120712	57	100.00	KONEX			N	N	N	N		N	798	91	2	12.87	798	1	0.03	798	798	798	813	601	707	798.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.01	515	20240124	54.95	939	-15.02	20250107	615	29.76	20250110	1247	-36.01	20241024	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20250114	110713	57	100.00	KONEX			N	N	N	N		N	707	0	3	0.00	0	0	0.00	0	0	0	813	601	707	0.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20250114	100711	57	100.00	KONEX			N	N	N	N		N	707	0	3	0.00	0	0	0.00	0	0	0	813	601	707	0.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20250114	090715	57	100.00	KONEX			N	N	N	N		N	707	0	3	0.00	0	0	0.00	0	0	0	813	601	707	0.00	0.00	0	0	707	707	707	707	707	707	707	36	106	500	420	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20250113	160705	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	2118172	2996	99866.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.04	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20250113	150708	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	2118172	2996	99866.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.04	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20250113	140700	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	1965460	2780	92666.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.04	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20250113	130659	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	1557521	2203	73433.33	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.03	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20250113	120701	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	1557521	2203	73433.33	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.03	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20250113	110700	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	5656	8	266.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20250113	100659	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	5656	8	266.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20250113	090704	57	100.00	KONEX			N	N	N	N		N	707	92	1	14.96	5656	8	266.67	707	707	707	707	523	615	707.00	0.00	0	0	771	693	654	576	537	673	556	36	92	500	360	1	1	7291098	52	-4.11	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.30	515	20240124	37.28	939	-24.71	20250107	615	14.96	20250110	1247	-43.30	20241024	515	37.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20250110	160646	57	100.00	KONEX			N	N	N	N		N	615	-22	5	-3.45	1962	3	6.82	732	732	615	732	542	637	654.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	45	-3.58	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.68	515	20240124	19.42	939	-34.50	20250107	615	0.00	20250110	1247	-50.68	20241024	515	19.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20250110	150653	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20250110	140658	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20250110	130655	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20250110	120656	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20250110	110655	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20250110	100653	57	100.00	KONEX			N	N	N	N		N	732	95	1	14.91	732	1	2.27	732	732	732	732	542	637	732.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	939	-22.04	20250107	621	17.87	20250109	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20250110	090657	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	0	0	0.00	0	0	0	732	542	637	0.00	0.00	0	0	874	755	688	569	502	722	536	36	95	500	380	1	1	7291098	46	-3.70	0.32	12	0.00	-172.00	1976.00	1247	20241024	-48.92	515	20240124	23.69	939	-32.16	20250107	621	2.58	20250109	1247	-48.92	20241024	515	23.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20250109	160651	57	100.00	KONEX			N	N	N	N		N	637	-65	5	-9.26	27865	44	338.46	807	807	621	807	597	702	633.30	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	46	-3.70	0.32	12	0.00	-172.00	1976.00	1247	20241024	-48.92	515	20240124	23.69	939	-32.16	20250107	621	2.58	20250109	1247	-48.92	20241024	515	23.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20250109	150654	57	100.00	KONEX			N	N	N	N		N	625	-77	5	-10.97	27228	43	330.77	807	807	621	807	597	702	633.21	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	46	-3.63	0.32	12	0.00	-172.00	1976.00	1247	20241024	-49.88	515	20240124	21.36	939	-33.44	20250107	621	0.64	20250109	1247	-49.88	20241024	515	21.36	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20250109	140652	57	100.00	KONEX			N	N	N	N		N	625	-77	5	-10.97	27228	43	330.77	807	807	621	807	597	702	633.21	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	46	-3.63	0.32	12	0.00	-172.00	1976.00	1247	20241024	-49.88	515	20240124	21.36	939	-33.44	20250107	621	0.64	20250109	1247	-49.88	20241024	515	21.36	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20250109	130652	57	100.00	KONEX			N	N	N	N		N	625	-77	5	-10.97	27228	43	330.77	807	807	621	807	597	702	633.21	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	46	-3.63	0.32	12	0.00	-172.00	1976.00	1247	20241024	-49.88	515	20240124	21.36	939	-33.44	20250107	621	0.64	20250109	1247	-49.88	20241024	515	21.36	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20250109	120652	57	100.00	KONEX			N	N	N	N		N	621	-81	5	-11.54	2228	3	23.08	807	807	621	807	597	702	742.67	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	45	-3.61	0.31	12	0.00	-172.00	1976.00	1247	20241024	-50.20	515	20240124	20.58	939	-33.87	20250107	621	0.00	20250109	1247	-50.20	20241024	515	20.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20250109	110655	57	100.00	KONEX			N	N	N	N		N	807	105	1	14.96	807	1	7.69	807	807	807	807	597	702	807.00	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	939	-14.06	20250107	700	15.29	20250108	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20250109	100653	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	700	0.29	20250108	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20250109	090656	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	807	754	727	674	647	741	661	36	105	500	420	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	700	0.29	20250108	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20250108	160646	57	100.00	KONEX			N	N	N	N		N	702	-89	5	-11.25	9981	13	325.00	780	780	700	909	673	791	767.77	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	51	-4.08	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.70	515	20240124	36.31	939	-25.24	20250107	700	0.29	20250108	1247	-43.70	20241024	515	36.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20250108	150649	57	100.00	KONEX			N	N	N	N		N	779	-12	5	-1.52	9279	12	300.00	780	780	700	909	673	791	773.25	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	57	-4.53	0.39	12	0.00	-172.00	1976.00	1247	20241024	-37.53	515	20240124	51.26	939	-17.04	20250107	700	11.29	20250108	1247	-37.53	20241024	515	51.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20250108	140652	57	100.00	KONEX			N	N	N	N		N	779	-12	5	-1.52	9279	12	300.00	780	780	700	909	673	791	773.25	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	57	-4.53	0.39	12	0.00	-172.00	1976.00	1247	20241024	-37.53	515	20240124	51.26	939	-17.04	20250107	700	11.29	20250108	1247	-37.53	20241024	515	51.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20250108	130651	57	100.00	KONEX			N	N	N	N		N	700	-91	5	-11.50	8500	11	275.00	780	780	700	909	673	791	772.73	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	51	-4.07	0.35	12	0.00	-172.00	1976.00	1247	20241024	-43.87	515	20240124	35.92	939	-25.45	20250107	700	0.00	20250108	1247	-43.87	20241024	515	35.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20250108	120647	57	100.00	KONEX			N	N	N	N		N	700	-91	5	-11.50	8500	11	275.00	780	780	700	909	673	791	772.73	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	51	-4.07	0.35	12	0.00	-172.00	1976.00	1247	20241024	-43.87	515	20240124	35.92	939	-25.45	20250107	700	0.00	20250108	1247	-43.87	20241024	515	35.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20250108	110648	57	100.00	KONEX			N	N	N	N		N	780	-11	5	-1.39	4680	6	150.00	780	780	780	909	673	791	780.00	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	57	-4.53	0.39	12	0.00	-172.00	1976.00	1247	20241024	-37.45	515	20240124	51.46	939	-16.93	20250107	780	0.00	20250108	1247	-37.45	20241024	515	51.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20250108	100649	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	791	0.00	20250107	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20250108	090650	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	988	889	840	741	692	865	717	36	118	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	791	0.00	20250107	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20250107	160644	57	100.00	KONEX			N	N	N	N		N	791	-139	4	-14.95	3465	4	400.00	939	939	791	1069	791	930	866.25	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.57	515	20240124	53.59	939	-15.76	20250107	791	0.00	20250107	1247	-36.57	20241024	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20250107	150645	57	100.00	KONEX			N	N	N	N		N	865	-65	5	-6.99	2674	3	300.00	939	939	865	1069	791	930	891.33	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1247	20241024	-30.63	515	20240124	67.96	939	-7.88	20250107	860	0.58	20250103	1247	-30.63	20241024	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20250107	140643	57	100.00	KONEX			N	N	N	N		N	865	-65	5	-6.99	2674	3	300.00	939	939	865	1069	791	930	891.33	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1247	20241024	-30.63	515	20240124	67.96	939	-7.88	20250107	860	0.58	20250103	1247	-30.63	20241024	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20250107	130643	57	100.00	KONEX			N	N	N	N		N	865	-65	5	-6.99	2674	3	300.00	939	939	865	1069	791	930	891.33	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1247	20241024	-30.63	515	20240124	67.96	939	-7.88	20250107	860	0.58	20250103	1247	-30.63	20241024	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20250107	120644	57	100.00	KONEX			N	N	N	N		N	865	-65	5	-6.99	2674	3	300.00	939	939	865	1069	791	930	891.33	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1247	20241024	-30.63	515	20240124	67.96	939	-7.88	20250107	860	0.58	20250103	1247	-30.63	20241024	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20250107	110641	57	100.00	KONEX			N	N	N	N		N	865	-65	5	-6.99	2674	3	300.00	939	939	865	1069	791	930	891.33	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1247	20241024	-30.63	515	20240124	67.96	939	-7.88	20250107	860	0.58	20250103	1247	-30.63	20241024	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20250107	100646	57	100.00	KONEX			N	N	N	N		N	930	0	3	0.00	0	0	0.00	0	0	0	1069	791	930	0.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20250107	090647	57	100.00	KONEX			N	N	N	N		N	930	0	3	0.00	0	0	0.00	0	0	0	1069	791	930	0.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20250106	160637	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20250106	150638	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20250106	140637	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20250106	130635	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20250106	120633	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20250106	110633	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20250106	100633	57	100.00	KONEX			N	N	N	N		N	930	70	2	8.14	930	1	0.00	930	930	930	989	731	860	930.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.42	515	20240124	80.58	930	0.00	20250106	860	8.14	20250103	1247	-25.42	20241024	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20250106	090631	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	860	860	860	860	860	860	860	36	129	500	510	1	1	7291098	63	-5.00	0.44	12	0.00	-172.00	1976.00	1247	20241024	-31.03	515	20240124	66.99	895	-3.91	20250102	860	0.00	20250103	1247	-31.03	20241024	515	66.99	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20250103	160629	57	100.00	KONEX			N	N	N	N		N	860	-35	5	-3.91	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	63	-5.00	0.44	12	0.00	-172.00	1976.00	1247	20241024	-31.03	515	20240124	66.99	895	-3.91	20250102	895	-3.91	20250102	1247	-31.03	20241024	515	66.99	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20250103	150632	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20250103	140631	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20250103	130631	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20250103	120629	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20250103	110631	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20250103	100628	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20250103	090630	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	895	895	895	895	895	895	895	36	134	500	530	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20250102	160625	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20250102	150626	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20250102	140624	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20250102	130624	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20250102	120623	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20250102	110614	57	100.00	KONEX			N	N	N	N		N	895	21	2	2.40	895	1	0.03	895	895	895	1005	743	874	895.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	65	-5.20	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.23	515	20240124	73.79	895	0.00	20250102	895	0.00	20250102	1247	-28.23	20241024	515	73.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20250102	100621	57	100.00	KONEX			N	N	N	N		N	874	0	3	0.00	0	0	0.00	0	0	0	1005	743	874	0.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	64	-5.08	0.44	12	0.00	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	0	0.00	0	0	0.00	0	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20250102	090616	57	100.00	KONEX			N	N	N	N		N	874	0	3	0.00	0	0	0.00	0	0	0	1005	743	874	0.00	0.00	0	0	1116	995	877	756	638	1055	816	36	131	500	520	1	1	7291098	64	-5.08	0.44	12	0.00	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	0	0.00	0	0	0.00	0	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N