KissMeData/233250/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	161033	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20250124	151032	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20250124	141030	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20250124	131032	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20250124	121029	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20250124	111030	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20250124	101026	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20250124	091034	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20250123	161026	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20250123	151024	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20250123	141027	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20250123	131025	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20250123	121025	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20250123	111016	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20250123	101024	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20250123	091025	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17000	16500	16000	15500	15000	16750	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20250122	161017	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	64000	4	100.00	15500	16500	15500	17250	12750	15000	16000.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20250122	151018	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	64000	4	100.00	15500	16500	15500	17250	12750	15000	16000.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20250122	141017	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	48000	3	75.00	15500	16500	15500	17250	12750	15000	16000.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20250122	131018	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	48000	3	75.00	15500	16500	15500	17250	12750	15000	16000.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20250122	121016	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	48000	3	75.00	15500	16500	15500	17250	12750	15000	16000.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20250122	111018	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	-9.09	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20250122	101017	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	-9.09	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20250122	091019	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	11	2250	500	9300	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	-9.09	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20250121	161011	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	63000	4	0.00	16500	16500	15000	18400	13600	16000	15750.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	0.00	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20250121	151013	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	63000	4	0.00	16500	16500	15000	18400	13600	16000	15750.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	0.00	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20250121	141013	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	63000	4	0.00	16500	16500	15000	18400	13600	16000	15750.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	0.00	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20250121	131012	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	63000	4	0.00	16500	16500	15000	18400	13600	16000	15750.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	18500	20241106	-18.92	8600	20240612	74.42	16500	0.00	20250114	12000	25.00	20250110	18500	-18.92	20241106	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20250121	120955	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	0.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20250121	110920	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	0.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20250121	100916	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	0.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20250121	091015	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20250120	161000	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20250120	151012	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20250120	141010	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20250120	131010	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20250120	121011	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20250120	111012	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20250120	101011	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20250120	091013	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20250117	161007	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20250117	151006	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20250117	141012	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20250117	131009	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20250117	121011	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20250117	111010	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20250117	101012	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20250117	091011	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20250116	161003	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20250116	150915	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20250116	141008	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20250116	131008	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20250116	121007	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20250116	111008	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20250116	101009	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20250116	091010	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20250115	161006	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	100.00	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	0.00	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20250115	151006	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20250115	141000	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20250115	131008	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20250115	120952	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20250115	111005	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20250115	101005	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	16500	1	50.00	16500	16500	16500	18400	13600	16000	16500.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20250115	091008	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	16166	15832	15666	16250	15750	11	2400	500	9920	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20250114	160947	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	32500	2	40.00	16500	16500	16000	18370	13590	15980	16250.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20250114	151004	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	32500	2	40.00	16500	16500	16000	18370	13590	15980	16250.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20250114	141000	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	32500	2	40.00	16500	16500	16000	18370	13590	15980	16250.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16500	-3.03	20250114	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20250114	131000	57	100.00	KONEX			N	N	N	N		N	16500	520	2	3.25	16500	1	20.00	16500	16500	16500	18370	13590	15980	16500.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20250114	120955	57	100.00	KONEX			N	N	N	N		N	16500	520	2	3.25	16500	1	20.00	16500	16500	16500	18370	13590	15980	16500.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20250114	110955	57	100.00	KONEX			N	N	N	N		N	16500	520	2	3.25	16500	1	20.00	16500	16500	16500	18370	13590	15980	16500.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	288	-21.05	1.44	12	0.00	-784.00	11449.00	18500	20241106	-10.81	8600	20240612	91.86	16500	0.00	20250114	12000	37.50	20250110	18500	-10.81	20241106	8600	91.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20250114	100955	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20250114	090959	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16993	16486	15493	14986	13993	16740	15240	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20250113	160945	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	76980	5	8.93	14500	16000	14500	18370	13590	15980	15396.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	0.00	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20250113	150950	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	61000	4	7.14	14500	16000	14500	18370	13590	15980	15250.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16000	0.00	20250110	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20250113	140927	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	61000	4	7.14	14500	16000	14500	18370	13590	15980	15250.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.41	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.51	8600	20240612	86.05	16000	0.00	20250110	12000	33.33	20250110	18500	-13.51	20241106	8600	86.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20250113	130936	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20250113	120940	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20250113	110937	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20250113	100937	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20250113	090943	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	18660	17320	14660	13320	10660	17990	13990	11	2390	500	9900	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20250110	160918	57	100.00	KONEX			N	N	N	N		N	15980	1980	2	14.14	695970	56	0.00	13500	16000	12000	16100	11900	14000	12428.04	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20250110	150926	57	100.00	KONEX			N	N	N	N		N	15980	1980	2	14.14	695970	56	0.00	13500	16000	12000	16100	11900	14000	12428.04	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20250110	140933	57	100.00	KONEX			N	N	N	N		N	15980	1980	2	14.14	695970	56	0.00	13500	16000	12000	16100	11900	14000	12428.04	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20250110	130932	57	100.00	KONEX			N	N	N	N		N	15980	1980	2	14.14	695970	56	0.00	13500	16000	12000	16100	11900	14000	12428.04	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20250110	120933	57	100.00	KONEX			N	N	N	N		N	15980	1980	2	14.14	695970	56	0.00	13500	16000	12000	16100	11900	14000	12428.04	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	279	-20.38	1.40	12	0.00	-784.00	11449.00	18500	20241106	-13.62	8600	20240612	85.81	16000	-0.12	20250110	12000	33.17	20250110	18500	-13.62	20241106	8600	85.81	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20250110	110931	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20250110	100929	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20250110	090933	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20250109	160924	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20250109	150918	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20250109	140927	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20250109	130924	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20250109	120926	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20250109	110930	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20250109	100927	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20250109	090932	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20250108	160918	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20250108	150922	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20250108	140925	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20250108	130923	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20250108	120920	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20250108	110921	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20250108	100922	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20250108	090922	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20250107	160914	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20250107	150915	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20250107	140914	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20250107	130914	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20250107	120915	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20250107	110910	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20250107	100916	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20250107	090918	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20250106	160904	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20250106	150903	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20250106	140905	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20250106	130854	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20250106	120901	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20250106	110858	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20250106	100855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20250106	090856	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20250103	160852	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20250103	150855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20250103	140855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20250103	130855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20250103	120854	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20250103	110855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20250103	100852	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20250103	090855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20250102	160845	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20250102	150846	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20250102	140844	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20250102	130846	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20250102	120844	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20250102	110835	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	0.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20241106	-24.32	8600	20240612	62.79	14000	0.00	20250102	14000	0.00	20250102	18500	-24.32	20241106	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20250102	100842	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	18500	20241106	-21.62	8600	20240612	68.60	0	0.00	0	0	0.00	0	18500	-21.62	20241106	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20250102	090834	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	18500	20241106	-21.62	8600	20240612	68.60	0	0.00	0	0	0.00	0	18500	-21.62	20241106	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N