KissMeData/233990/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	633	19	2	3.09	41211	65	0.97	638	638	600	706	522	614	634.02	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	93	-27.52	4.34	12	0.00	-23.00	146.00	907	20241230	-30.21	336	20240628	88.39	890	-28.88	20250103	570	11.05	20250121	907	-30.21	20241230	336	88.39	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20250124	151033	57	100.00	KONEX			N	N	N	N		N	633	19	2	3.09	41211	65	0.97	638	638	600	706	522	614	634.02	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	93	-27.52	4.34	12	0.00	-23.00	146.00	907	20241230	-30.21	336	20240628	88.39	890	-28.88	20250103	570	11.05	20250121	907	-30.21	20241230	336	88.39	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20250124	141031	57	100.00	KONEX			N	N	N	N		N	633	19	2	3.09	39978	63	0.94	638	638	633	706	522	614	634.57	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	93	-27.52	4.34	12	0.00	-23.00	146.00	907	20241230	-30.21	336	20240628	88.39	890	-28.88	20250103	570	11.05	20250121	907	-30.21	20241230	336	88.39	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20250124	131032	57	100.00	KONEX			N	N	N	N		N	633	19	2	3.09	39978	63	0.94	638	638	633	706	522	614	634.57	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	93	-27.52	4.34	12	0.00	-23.00	146.00	907	20241230	-30.21	336	20240628	88.39	890	-28.88	20250103	570	11.05	20250121	907	-30.21	20241230	336	88.39	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20250124	121029	57	100.00	KONEX			N	N	N	N		N	633	19	2	3.09	39978	63	0.94	638	638	633	706	522	614	634.57	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	93	-27.52	4.34	12	0.00	-23.00	146.00	907	20241230	-30.21	336	20240628	88.39	890	-28.88	20250103	570	11.05	20250121	907	-30.21	20241230	336	88.39	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20250124	111031	57	100.00	KONEX			N	N	N	N		N	635	21	2	3.42	30483	48	0.72	638	638	635	706	522	614	635.06	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	94	-27.61	4.35	12	0.00	-23.00	146.00	907	20241230	-29.99	336	20240628	88.99	890	-28.65	20250103	570	11.40	20250121	907	-29.99	20241230	336	88.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20250124	101026	57	100.00	KONEX			N	N	N	N		N	635	21	2	3.42	30483	48	0.72	638	638	635	706	522	614	635.06	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	94	-27.61	4.35	12	0.00	-23.00	146.00	907	20241230	-29.99	336	20240628	88.99	890	-28.65	20250103	570	11.40	20250121	907	-29.99	20241230	336	88.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20250124	091034	57	100.00	KONEX			N	N	N	N		N	638	24	2	3.91	638	1	0.01	638	638	638	706	522	614	638.00	0.00	0	0	662	637	618	593	574	628	584	15	92	100	360	1	1	14764898	94	-27.74	4.37	12	0.00	-23.00	146.00	907	20241230	-29.66	336	20240628	89.88	890	-28.31	20250103	570	11.93	20250121	907	-29.66	20241230	336	89.88	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20250123	161027	57	100.00	KONEX			N	N	N	N		N	614	25	2	4.24	4019257	6699	167.89	643	643	599	677	501	589	599.98	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	91	-26.70	4.21	12	0.05	-23.00	146.00	907	20241230	-32.30	336	20240628	82.74	890	-31.01	20250103	570	7.72	20250121	907	-32.30	20241230	336	82.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20250123	151025	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20250123	141027	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20250123	131025	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20250123	121026	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20250123	111016	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20250123	101024	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20250123	091025	57	100.00	KONEX			N	N	N	N		N	643	54	2	9.17	643	1	0.03	643	643	643	677	501	589	643.00	0.00	0	0	681	634	602	555	523	619	540	15	88	100	350	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	890	-27.75	20250103	570	12.81	20250121	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20250122	161017	57	100.00	KONEX			N	N	N	N		N	589	-1	5	-0.17	2274418	3990	34.56	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	87	-25.61	4.03	12	0.03	-23.00	146.00	907	20241230	-35.06	336	20240628	75.30	890	-33.82	20250103	570	3.33	20250122	907	-35.06	20241230	336	75.30	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20250122	151019	57	100.00	KONEX			N	N	N	N		N	589	-1	5	-0.17	2274418	3990	34.56	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	87	-25.61	4.03	12	0.03	-23.00	146.00	907	20241230	-35.06	336	20240628	75.30	890	-33.82	20250103	570	3.33	20250122	907	-35.06	20241230	336	75.30	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20250122	141017	57	100.00	KONEX			N	N	N	N		N	589	-1	5	-0.17	2274418	3990	34.56	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	87	-25.61	4.03	12	0.03	-23.00	146.00	907	20241230	-35.06	336	20240628	75.30	890	-33.82	20250103	570	3.33	20250122	907	-35.06	20241230	336	75.30	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20250122	131018	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	2216829	3889	33.68	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	87	-25.65	4.04	12	0.03	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250122	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20250122	121016	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	2216829	3889	33.68	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	87	-25.65	4.04	12	0.03	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250122	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20250122	111018	57	100.00	KONEX			N	N	N	N		N	570	-20	5	-3.39	1765939	3098	26.83	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	84	-24.78	3.90	12	0.02	-23.00	146.00	907	20241230	-37.16	336	20240628	69.64	890	-35.96	20250103	570	0.00	20250122	907	-37.16	20241230	336	69.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20250122	101018	57	100.00	KONEX			N	N	N	N		N	570	-20	5	-3.39	1720909	3019	26.15	649	649	570	678	502	590	570.03	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	84	-24.78	3.90	12	0.02	-23.00	146.00	907	20241230	-37.16	336	20240628	69.64	890	-35.96	20250103	570	0.00	20250122	907	-37.16	20241230	336	69.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20250122	091020	57	100.00	KONEX			N	N	N	N		N	649	59	2	10.00	649	1	0.01	649	649	649	678	502	590	649.00	0.00	0	0	638	614	592	568	546	603	557	15	88	100	350	1	1	14764898	96	-28.22	4.45	12	0.00	-23.00	146.00	907	20241230	-28.45	336	20240628	93.15	890	-27.08	20250103	570	13.86	20250121	907	-28.45	20241230	336	93.15	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20250121	161011	57	100.00	KONEX			N	N	N	N		N	590	-80	5	-11.94	6607289	11546	76973.34	616	616	570	770	570	670	572.26	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	87	-25.65	4.04	12	0.08	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20250121	151013	57	100.00	KONEX			N	N	N	N		N	590	-80	5	-11.94	6607289	11546	76973.34	616	616	570	770	570	670	572.26	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	87	-25.65	4.04	12	0.08	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	570	3.51	20250121	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20250121	141014	57	100.00	KONEX			N	N	N	N		N	594	-76	5	-11.34	6492299	11345	75633.33	616	616	570	770	570	670	572.26	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	88	-25.83	4.07	12	0.08	-23.00	146.00	907	20241230	-34.51	336	20240628	76.79	890	-33.26	20250103	570	4.21	20250121	907	-34.51	20241230	336	76.79	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20250121	131013	57	100.00	KONEX			N	N	N	N		N	594	-76	5	-11.34	6492299	11345	75633.33	616	616	570	770	570	670	572.26	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	88	-25.83	4.07	12	0.08	-23.00	146.00	907	20241230	-34.51	336	20240628	76.79	890	-33.26	20250103	570	4.21	20250121	907	-34.51	20241230	336	76.79	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20250121	120955	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	5631190	9851	65673.34	616	616	570	770	570	670	571.64	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	84	-24.78	3.90	12	0.07	-23.00	146.00	907	20241230	-37.16	336	20240628	69.64	890	-35.96	20250103	570	0.00	20250121	907	-37.16	20241230	336	69.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20250121	110921	57	100.00	KONEX			N	N	N	N		N	616	-54	5	-8.06	1232	2	13.33	616	616	616	770	570	670	616.00	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	91	-26.78	4.22	12	0.00	-23.00	146.00	907	20241230	-32.08	336	20240628	83.33	890	-30.79	20250103	590	4.41	20250116	907	-32.08	20241230	336	83.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20250121	100916	57	100.00	KONEX			N	N	N	N		N	616	-54	5	-8.06	1232	2	13.33	616	616	616	770	570	670	616.00	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	91	-26.78	4.22	12	0.00	-23.00	146.00	907	20241230	-32.08	336	20240628	83.33	890	-30.79	20250103	590	4.41	20250116	907	-32.08	20241230	336	83.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20250121	091015	57	100.00	KONEX			N	N	N	N		N	616	-54	5	-8.06	616	1	6.67	616	616	616	770	570	670	616.00	0.00	0	0	682	676	673	667	664	674	665	15	100	100	400	1	1	14764898	91	-26.78	4.22	12	0.00	-23.00	146.00	907	20241230	-32.08	336	20240628	83.33	890	-30.79	20250103	590	4.41	20250116	907	-32.08	20241230	336	83.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20250120	161000	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20250120	151012	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20250120	141010	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20250120	131010	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20250120	121011	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20250120	111012	57	100.00	KONEX			N	N	N	N		N	670	31	2	4.85	10059	15	5.49	679	679	670	734	544	639	670.60	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	99	-29.13	4.59	12	0.00	-23.00	146.00	907	20241230	-26.13	336	20240628	99.40	890	-24.72	20250103	590	13.56	20250116	907	-26.13	20241230	336	99.40	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20250120	101011	57	100.00	KONEX			N	N	N	N		N	679	40	2	6.26	679	1	0.37	679	679	679	734	544	639	679.00	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	590	15.08	20250116	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20250120	091013	57	100.00	KONEX			N	N	N	N		N	679	40	2	6.26	679	1	0.37	679	679	679	734	544	639	679.00	0.00	0	0	719	679	659	619	599	669	609	15	95	100	380	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	590	15.08	20250116	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20250117	161007	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	175658	273	13.62	699	699	639	723	535	629	643.44	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20250117	151007	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	175658	273	13.62	699	699	639	723	535	629	643.44	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20250117	141012	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	175658	273	13.62	699	699	639	723	535	629	643.44	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20250117	131010	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	175658	273	13.62	699	699	639	723	535	629	643.44	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20250117	121011	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	24854	37	1.85	699	699	639	723	535	629	671.73	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20250117	111010	57	100.00	KONEX			N	N	N	N		N	639	10	2	1.59	24854	37	1.85	699	699	639	723	535	629	671.73	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	94	-27.78	4.38	12	0.00	-23.00	146.00	907	20241230	-29.55	336	20240628	90.18	890	-28.20	20250103	590	8.31	20250116	907	-29.55	20241230	336	90.18	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20250117	101012	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	14630	21	1.05	699	699	650	723	535	629	696.67	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	590	10.17	20250116	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20250117	091011	57	100.00	KONEX			N	N	N	N		N	699	70	2	11.13	13980	20	1.00	699	699	699	723	535	629	699.00	0.00	0	0	801	714	652	565	503	684	535	15	94	100	370	1	1	14764898	103	-30.39	4.79	12	0.00	-23.00	146.00	907	20241230	-22.93	336	20240628	108.04	890	-21.46	20250103	590	18.47	20250116	907	-22.93	20241230	336	108.04	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20250116	161003	57	100.00	KONEX			N	N	N	N		N	629	-21	5	-3.23	1184927	2005	161.04	739	739	590	747	553	650	590.99	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	93	-27.35	4.31	12	0.01	-23.00	146.00	907	20241230	-30.65	336	20240628	87.20	890	-29.33	20250103	590	6.61	20250116	907	-30.65	20241230	336	87.20	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20250116	150915	57	100.00	KONEX			N	N	N	N		N	590	-60	5	-9.23	1171089	1983	159.28	739	739	590	747	553	650	590.56	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	87	-25.65	4.04	12	0.01	-23.00	146.00	907	20241230	-34.95	336	20240628	75.60	890	-33.71	20250103	590	0.00	20250116	907	-34.95	20241230	336	75.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20250116	141008	57	100.00	KONEX			N	N	N	N		N	629	-21	5	-3.23	14089	22	1.77	739	739	629	747	553	650	640.41	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	93	-27.35	4.31	12	0.00	-23.00	146.00	907	20241230	-30.65	336	20240628	87.20	890	-29.33	20250103	609	3.28	20250114	907	-30.65	20241230	336	87.20	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20250116	131008	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	4025	6	0.48	739	739	650	747	553	650	670.83	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20250116	121008	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	4025	6	0.48	739	739	650	747	553	650	670.83	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20250116	111008	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	4025	6	0.48	739	739	650	747	553	650	670.83	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20250116	101009	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	4025	6	0.48	739	739	650	747	553	650	670.83	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	96	-28.26	4.45	12	0.00	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20250116	091011	57	100.00	KONEX			N	N	N	N		N	739	89	2	13.69	739	1	0.08	739	739	739	747	553	650	739.00	0.00	0	0	806	728	689	611	572	708	591	15	97	100	390	1	1	14764898	109	-32.13	5.06	12	0.00	-23.00	146.00	907	20241230	-18.52	336	20240628	119.94	890	-16.97	20250103	609	21.35	20250114	907	-18.52	20241230	336	119.94	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20250115	161006	57	100.00	KONEX			N	N	N	N		N	650	-29	5	-4.27	815568	1245	645.08	766	767	650	780	578	679	655.07	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	96	-28.26	4.45	12	0.01	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20250115	151006	57	100.00	KONEX			N	N	N	N		N	650	-29	5	-4.27	815568	1245	645.08	766	767	650	780	578	679	655.07	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	96	-28.26	4.45	12	0.01	-23.00	146.00	907	20241230	-28.34	336	20240628	93.45	890	-26.97	20250103	609	6.73	20250114	907	-28.34	20241230	336	93.45	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20250115	141000	57	100.00	KONEX			N	N	N	N		N	669	-10	5	-1.47	165568	245	126.94	766	767	669	780	578	679	675.79	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	99	-29.09	4.58	12	0.00	-23.00	146.00	907	20241230	-26.24	336	20240628	99.11	890	-24.83	20250103	609	9.85	20250114	907	-26.24	20241230	336	99.11	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20250115	131009	57	100.00	KONEX			N	N	N	N		N	669	-10	5	-1.47	165568	245	126.94	766	767	669	780	578	679	675.79	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	99	-29.09	4.58	12	0.00	-23.00	146.00	907	20241230	-26.24	336	20240628	99.11	890	-24.83	20250103	609	9.85	20250114	907	-26.24	20241230	336	99.11	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20250115	120952	57	100.00	KONEX			N	N	N	N		N	674	-5	5	-0.74	164899	244	126.42	766	767	674	780	578	679	675.82	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	100	-29.30	4.62	12	0.00	-23.00	146.00	907	20241230	-25.69	336	20240628	100.60	890	-24.27	20250103	609	10.67	20250114	907	-25.69	20241230	336	100.60	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20250115	111005	57	100.00	KONEX			N	N	N	N		N	767	88	2	12.96	1533	2	1.04	766	767	766	780	578	679	766.50	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	113	-33.35	5.25	12	0.00	-23.00	146.00	907	20241230	-15.44	336	20240628	128.27	890	-13.82	20250103	609	25.94	20250114	907	-15.44	20241230	336	128.27	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20250115	101005	57	100.00	KONEX			N	N	N	N		N	767	88	2	12.96	1533	2	1.04	766	767	766	780	578	679	766.50	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	113	-33.35	5.25	12	0.00	-23.00	146.00	907	20241230	-15.44	336	20240628	128.27	890	-13.82	20250103	609	25.94	20250114	907	-15.44	20241230	336	128.27	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20250115	091009	57	100.00	KONEX			N	N	N	N		N	767	88	2	12.96	1533	2	1.04	766	767	766	780	578	679	766.50	0.00	0	0	779	729	669	619	559	754	644	15	101	100	400	1	1	14764898	113	-33.35	5.25	12	0.00	-23.00	146.00	907	20241230	-15.44	336	20240628	128.27	890	-13.82	20250103	609	25.94	20250114	907	-15.44	20241230	336	128.27	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20250114	160947	57	100.00	KONEX			N	N	N	N		N	679	33	2	5.11	130281	193	1.82	646	719	609	742	550	646	675.03	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	100	-29.52	4.65	12	0.00	-23.00	146.00	907	20241230	-25.14	336	20240628	102.08	890	-23.71	20250103	609	11.49	20250114	907	-25.14	20241230	336	102.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20250114	151005	57	100.00	KONEX			N	N	N	N		N	609	-37	5	-5.73	127565	189	1.79	646	719	609	742	550	646	674.95	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	90	-26.48	4.17	12	0.00	-23.00	146.00	907	20241230	-32.86	336	20240628	81.25	890	-31.57	20250103	609	0.00	20250114	907	-32.86	20241230	336	81.25	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20250114	141000	57	100.00	KONEX			N	N	N	N		N	695	49	2	7.59	93767	137	1.29	646	719	646	742	550	646	684.43	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	103	-30.22	4.76	12	0.00	-23.00	146.00	907	20241230	-23.37	336	20240628	106.85	890	-21.91	20250103	610	13.93	20250106	907	-23.37	20241230	336	106.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20250114	131000	57	100.00	KONEX			N	N	N	N		N	695	49	2	7.59	83187	121	1.14	646	719	646	742	550	646	687.50	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	103	-30.22	4.76	12	0.00	-23.00	146.00	907	20241230	-23.37	336	20240628	106.85	890	-21.91	20250103	610	13.93	20250106	907	-23.37	20241230	336	106.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20250114	120955	57	100.00	KONEX			N	N	N	N		N	695	49	2	7.59	63032	92	0.87	646	719	646	742	550	646	685.13	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	103	-30.22	4.76	12	0.00	-23.00	146.00	907	20241230	-23.37	336	20240628	106.85	890	-21.91	20250103	610	13.93	20250106	907	-23.37	20241230	336	106.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20250114	110956	57	100.00	KONEX			N	N	N	N		N	698	52	2	8.05	34541	50	0.47	646	719	646	742	550	646	690.82	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	103	-30.35	4.78	12	0.00	-23.00	146.00	907	20241230	-23.04	336	20240628	107.74	890	-21.57	20250103	610	14.43	20250106	907	-23.04	20241230	336	107.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20250114	100955	57	100.00	KONEX			N	N	N	N		N	698	52	2	8.05	34541	50	0.47	646	719	646	742	550	646	690.82	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	103	-30.35	4.78	12	0.00	-23.00	146.00	907	20241230	-23.04	336	20240628	107.74	890	-21.57	20250103	610	14.43	20250106	907	-23.04	20241230	336	107.74	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20250114	090959	57	100.00	KONEX			N	N	N	N		N	719	73	2	11.30	24769	36	0.34	646	719	646	742	550	646	688.03	0.00	0	0	878	761	687	570	496	725	534	15	96	100	380	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20250113	160945	57	100.00	KONEX			N	N	N	N		N	646	-73	5	-10.15	6626989	10580	529000.00	803	804	613	826	612	719	626.37	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	95	-28.09	4.42	12	0.07	-23.00	146.00	907	20241230	-28.78	336	20240628	92.26	890	-27.42	20250103	610	5.90	20250106	907	-28.78	20241230	336	92.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20250113	150951	57	100.00	KONEX			N	N	N	N		N	646	-73	5	-10.15	6623759	10575	528750.00	803	804	613	826	612	719	626.36	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	95	-28.09	4.42	12	0.07	-23.00	146.00	907	20241230	-28.78	336	20240628	92.26	890	-27.42	20250103	610	5.90	20250106	907	-28.78	20241230	336	92.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20250113	140927	57	100.00	KONEX			N	N	N	N		N	646	-73	5	-10.15	6623759	10575	528750.00	803	804	613	826	612	719	626.36	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	95	-28.09	4.42	12	0.07	-23.00	146.00	907	20241230	-28.78	336	20240628	92.26	890	-27.42	20250103	610	5.90	20250106	907	-28.78	20241230	336	92.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20250113	130936	57	100.00	KONEX			N	N	N	N		N	646	-73	5	-10.15	6621821	10572	528600.00	803	804	613	826	612	719	626.35	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	95	-28.09	4.42	12	0.07	-23.00	146.00	907	20241230	-28.78	336	20240628	92.26	890	-27.42	20250103	610	5.90	20250106	907	-28.78	20241230	336	92.26	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20250113	120940	57	100.00	KONEX			N	N	N	N		N	649	-70	5	-9.74	6540425	10446	522300.00	803	804	613	826	612	719	626.12	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	96	-28.22	4.45	12	0.07	-23.00	146.00	907	20241230	-28.45	336	20240628	93.15	890	-27.08	20250103	610	6.39	20250106	907	-28.45	20241230	336	93.15	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20250113	110937	57	100.00	KONEX			N	N	N	N		N	649	-70	5	-9.74	6288031	10057	502850.00	803	804	613	826	612	719	625.24	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	96	-28.22	4.45	12	0.07	-23.00	146.00	907	20241230	-28.45	336	20240628	93.15	890	-27.08	20250103	610	6.39	20250106	907	-28.45	20241230	336	93.15	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20250113	100937	57	100.00	KONEX			N	N	N	N		N	649	-70	5	-9.74	6288031	10057	502850.00	803	804	613	826	612	719	625.24	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	96	-28.22	4.45	12	0.07	-23.00	146.00	907	20241230	-28.45	336	20240628	93.15	890	-27.08	20250103	610	6.39	20250106	907	-28.45	20241230	336	93.15	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20250113	090943	57	100.00	KONEX			N	N	N	N		N	700	-19	5	-2.64	575514	783	39150.00	803	804	700	826	612	719	735.01	0.00	0	0	719	719	719	719	719	719	719	15	107	100	430	1	1	14764898	103	-30.43	4.79	12	0.01	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	890	-21.35	20250103	610	14.75	20250106	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20250110	160919	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	1438	2	0.02	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20250110	150926	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	1438	2	0.02	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20250110	140933	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	1438	2	0.02	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20250110	130932	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	1438	2	0.02	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20250110	120933	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	1438	2	0.02	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20250110	110932	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	719	1	0.01	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20250110	100929	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	719	1	0.01	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20250110	090934	57	100.00	KONEX			N	N	N	N		N	719	-9	5	-1.24	719	1	0.01	719	719	719	837	619	728	719.00	0.00	0	0	879	803	714	638	549	759	594	15	109	100	430	1	1	14764898	106	-31.26	4.92	12	0.00	-23.00	146.00	907	20241230	-20.73	336	20240628	113.99	890	-19.21	20250103	610	17.87	20250106	907	-20.73	20241230	336	113.99	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20250109	160924	57	100.00	KONEX			N	N	N	N		N	728	-1	5	-0.14	7070790	10466	367.62	790	790	625	838	620	729	675.60	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	107	-31.65	4.99	12	0.07	-23.00	146.00	907	20241230	-19.74	336	20240628	116.67	890	-18.20	20250103	610	19.34	20250106	907	-19.74	20241230	336	116.67	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20250109	150919	57	100.00	KONEX			N	N	N	N		N	728	-1	5	-0.14	7070790	10466	367.62	790	790	625	838	620	729	675.60	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	107	-31.65	4.99	12	0.07	-23.00	146.00	907	20241230	-19.74	336	20240628	116.67	890	-18.20	20250103	610	19.34	20250106	907	-19.74	20241230	336	116.67	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20250109	140927	57	100.00	KONEX			N	N	N	N		N	728	-1	5	-0.14	7070790	10466	367.62	790	790	625	838	620	729	675.60	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	107	-31.65	4.99	12	0.07	-23.00	146.00	907	20241230	-19.74	336	20240628	116.67	890	-18.20	20250103	610	19.34	20250106	907	-19.74	20241230	336	116.67	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20250109	130925	57	100.00	KONEX			N	N	N	N		N	790	61	2	8.37	2888620	3801	133.51	790	790	720	838	620	729	759.96	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	117	-34.35	5.41	12	0.03	-23.00	146.00	907	20241230	-12.90	336	20240628	135.12	890	-11.24	20250103	610	29.51	20250106	907	-12.90	20241230	336	135.12	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20250109	120926	57	100.00	KONEX			N	N	N	N		N	790	61	2	8.37	2888620	3801	133.51	790	790	720	838	620	729	759.96	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	117	-34.35	5.41	12	0.03	-23.00	146.00	907	20241230	-12.90	336	20240628	135.12	890	-11.24	20250103	610	29.51	20250106	907	-12.90	20241230	336	135.12	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20250109	110930	57	100.00	KONEX			N	N	N	N		N	790	61	2	8.37	2888620	3801	133.51	790	790	720	838	620	729	759.96	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	117	-34.35	5.41	12	0.03	-23.00	146.00	907	20241230	-12.90	336	20240628	135.12	890	-11.24	20250103	610	29.51	20250106	907	-12.90	20241230	336	135.12	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20250109	100927	57	100.00	KONEX			N	N	N	N		N	790	61	2	8.37	2888620	3801	133.51	790	790	720	838	620	729	759.96	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	117	-34.35	5.41	12	0.03	-23.00	146.00	907	20241230	-12.90	336	20240628	135.12	890	-11.24	20250103	610	29.51	20250106	907	-12.90	20241230	336	135.12	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20250109	090932	57	100.00	KONEX			N	N	N	N		N	790	61	2	8.37	790	1	0.04	790	790	790	838	620	729	790.00	0.00	0	0	821	775	752	706	683	763	694	15	109	100	430	1	1	14764898	117	-34.35	5.41	12	0.00	-23.00	146.00	907	20241230	-12.90	336	20240628	135.12	890	-11.24	20250103	610	29.51	20250106	907	-12.90	20241230	336	135.12	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20250108	160918	57	100.00	KONEX			N	N	N	N		N	729	-13	5	-1.75	2076956	2847	4667.21	797	798	729	853	631	742	729.52	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	108	-31.70	4.99	12	0.02	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	610	19.51	20250106	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20250108	150922	57	100.00	KONEX			N	N	N	N		N	729	-13	5	-1.75	2076956	2847	4667.21	797	798	729	853	631	742	729.52	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	108	-31.70	4.99	12	0.02	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	610	19.51	20250106	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20250108	140925	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	54710	73	119.67	797	798	741	853	631	742	749.45	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	109	-32.22	5.08	12	0.00	-23.00	146.00	907	20241230	-18.30	336	20240628	120.54	890	-16.74	20250103	610	21.48	20250106	907	-18.30	20241230	336	120.54	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20250108	130924	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	54710	73	119.67	797	798	741	853	631	742	749.45	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	109	-32.22	5.08	12	0.00	-23.00	146.00	907	20241230	-18.30	336	20240628	120.54	890	-16.74	20250103	610	21.48	20250106	907	-18.30	20241230	336	120.54	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20250108	120920	57	100.00	KONEX			N	N	N	N		N	798	56	2	7.55	8768	11	18.03	797	798	797	853	631	742	797.09	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	118	-34.70	5.47	12	0.00	-23.00	146.00	907	20241230	-12.02	336	20240628	137.50	890	-10.34	20250103	610	30.82	20250106	907	-12.02	20241230	336	137.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20250108	110922	57	100.00	KONEX			N	N	N	N		N	798	56	2	7.55	8768	11	18.03	797	798	797	853	631	742	797.09	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	118	-34.70	5.47	12	0.00	-23.00	146.00	907	20241230	-12.02	336	20240628	137.50	890	-10.34	20250103	610	30.82	20250106	907	-12.02	20241230	336	137.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20250108	100923	57	100.00	KONEX			N	N	N	N		N	798	56	2	7.55	8768	11	18.03	797	798	797	853	631	742	797.09	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	118	-34.70	5.47	12	0.00	-23.00	146.00	907	20241230	-12.02	336	20240628	137.50	890	-10.34	20250103	610	30.82	20250106	907	-12.02	20241230	336	137.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20250108	090922	57	100.00	KONEX			N	N	N	N		N	798	56	2	7.55	8768	11	18.03	797	798	797	853	631	742	797.09	0.00	0	0	858	800	771	713	684	785	698	15	111	100	440	1	1	14764898	118	-34.70	5.47	12	0.00	-23.00	146.00	907	20241230	-12.02	336	20240628	137.50	890	-10.34	20250103	610	30.82	20250106	907	-12.02	20241230	336	137.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20250107	160914	57	100.00	KONEX			N	N	N	N		N	742	15	2	2.06	49941	61	1.00	819	829	742	836	618	727	818.70	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	110	-32.26	5.08	12	0.00	-23.00	146.00	907	20241230	-18.19	336	20240628	120.83	890	-16.63	20250103	610	21.64	20250106	907	-18.19	20241230	336	120.83	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20250107	150916	57	100.00	KONEX			N	N	N	N		N	742	15	2	2.06	49941	61	1.00	819	829	742	836	618	727	818.70	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	110	-32.26	5.08	12	0.00	-23.00	146.00	907	20241230	-18.19	336	20240628	120.83	890	-16.63	20250103	610	21.64	20250106	907	-18.19	20241230	336	120.83	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20250107	140914	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20250107	130914	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20250107	120915	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20250107	110911	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20250107	100916	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20250107	090919	57	100.00	KONEX			N	N	N	N		N	829	102	2	14.03	49199	60	0.98	819	829	819	836	618	727	819.98	0.00	0	0	807	766	688	647	569	728	609	15	109	100	430	1	1	14764898	122	-36.04	5.68	12	0.00	-23.00	146.00	907	20241230	-8.60	336	20240628	146.73	890	-6.85	20250103	610	35.90	20250106	907	-8.60	20241230	336	146.73	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20250106	160904	57	100.00	KONEX			N	N	N	N		N	727	13	2	1.82	3734163	6113	162.67	728	729	610	821	607	714	610.86	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	107	-31.61	4.98	12	0.04	-23.00	146.00	907	20241230	-19.85	336	20240628	116.37	890	-18.31	20250103	610	19.18	20250106	907	-19.85	20241230	336	116.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20250106	150903	57	100.00	KONEX			N	N	N	N		N	727	13	2	1.82	3734163	6113	162.67	728	729	610	821	607	714	610.86	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	107	-31.61	4.98	12	0.04	-23.00	146.00	907	20241230	-19.85	336	20240628	116.37	890	-18.31	20250103	610	19.18	20250106	907	-19.85	20241230	336	116.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20250106	140905	57	100.00	KONEX			N	N	N	N		N	727	13	2	1.82	3734163	6113	162.67	728	729	610	821	607	714	610.86	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	107	-31.61	4.98	12	0.04	-23.00	146.00	907	20241230	-19.85	336	20240628	116.37	890	-18.31	20250103	610	19.18	20250106	907	-19.85	20241230	336	116.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20250106	130854	57	100.00	KONEX			N	N	N	N		N	727	13	2	1.82	3734163	6113	162.67	728	729	610	821	607	714	610.86	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	107	-31.61	4.98	12	0.04	-23.00	146.00	907	20241230	-19.85	336	20240628	116.37	890	-18.31	20250103	610	19.18	20250106	907	-19.85	20241230	336	116.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20250106	120901	57	100.00	KONEX			N	N	N	N		N	727	13	2	1.82	3734163	6113	162.67	728	729	610	821	607	714	610.86	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	107	-31.61	4.98	12	0.04	-23.00	146.00	907	20241230	-19.85	336	20240628	116.37	890	-18.31	20250103	610	19.18	20250106	907	-19.85	20241230	336	116.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20250106	110858	57	100.00	KONEX			N	N	N	N		N	729	15	2	2.10	8009	11	0.29	728	729	728	821	607	714	728.09	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	643	13.37	20250102	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20250106	100855	57	100.00	KONEX			N	N	N	N		N	729	15	2	2.10	8009	11	0.29	728	729	728	821	607	714	728.09	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	643	13.37	20250102	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20250106	090856	57	100.00	KONEX			N	N	N	N		N	729	15	2	2.10	8009	11	0.29	728	729	728	821	607	714	728.09	0.00	0	0	948	830	772	654	596	802	626	15	107	100	420	1	1	14764898	108	-31.70	4.99	12	0.00	-23.00	146.00	907	20241230	-19.63	336	20240628	116.96	890	-18.09	20250103	643	13.37	20250102	907	-19.63	20241230	336	116.96	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20250103	160853	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	2707233	3758	98.12	840	890	714	966	714	840	720.39	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	105	-31.04	4.89	12	0.03	-23.00	146.00	907	20241230	-21.28	336	20240628	112.50	890	-19.78	20250103	643	11.04	20250102	907	-21.28	20241230	336	112.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20250103	150855	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	2707233	3758	98.12	840	890	714	966	714	840	720.39	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	105	-31.04	4.89	12	0.03	-23.00	146.00	907	20241230	-21.28	336	20240628	112.50	890	-19.78	20250103	643	11.04	20250102	907	-21.28	20241230	336	112.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20250103	140856	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	2607273	3618	94.46	840	890	714	966	714	840	720.64	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	105	-31.04	4.89	12	0.02	-23.00	146.00	907	20241230	-21.28	336	20240628	112.50	890	-19.78	20250103	643	11.04	20250102	907	-21.28	20241230	336	112.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20250103	130855	57	100.00	KONEX			N	N	N	N		N	750	-90	5	-10.71	2463759	3417	89.22	840	890	714	966	714	840	721.03	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	111	-32.61	5.14	12	0.02	-23.00	146.00	907	20241230	-17.31	336	20240628	123.21	890	-15.73	20250103	643	16.64	20250102	907	-17.31	20241230	336	123.21	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20250103	120854	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	2205255	3055	79.77	840	890	714	966	714	840	721.85	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	105	-31.04	4.89	12	0.02	-23.00	146.00	907	20241230	-21.28	336	20240628	112.50	890	-19.78	20250103	643	11.04	20250102	907	-21.28	20241230	336	112.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20250103	110855	57	100.00	KONEX			N	N	N	N		N	714	-126	4	-15.00	2048889	2836	74.05	840	890	714	966	714	840	722.46	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	105	-31.04	4.89	12	0.02	-23.00	146.00	907	20241230	-21.28	336	20240628	112.50	890	-19.78	20250103	643	11.04	20250102	907	-21.28	20241230	336	112.50	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20250103	100852	57	100.00	KONEX			N	N	N	N		N	779	-61	5	-7.26	1846791	2553	66.66	840	890	715	966	714	840	723.38	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	115	-33.87	5.34	12	0.02	-23.00	146.00	907	20241230	-14.11	336	20240628	131.85	890	-12.47	20250103	643	21.15	20250102	907	-14.11	20241230	336	131.85	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20250103	090856	57	100.00	KONEX			N	N	N	N		N	890	50	2	5.95	1515880	2102	54.88	840	890	715	966	714	840	721.16	0.00	0	0	991	915	779	703	567	847	635	15	126	100	500	1	1	14764898	131	-38.70	6.10	12	0.01	-23.00	146.00	907	20241230	-1.87	336	20240628	164.88	890	0.00	20250103	643	38.41	20250102	907	-1.87	20241230	336	164.88	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20250102	160845	57	100.00	KONEX			N	N	N	N		N	840	90	2	12.00	2955899	3830	58.72	854	855	643	862	638	750	771.78	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	124	-36.52	5.75	12	0.03	-23.00	146.00	907	20241230	-7.39	336	20240628	150.00	855	-1.75	20250102	643	30.64	20250102	907	-7.39	20241230	336	150.00	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20250102	150846	57	100.00	KONEX			N	N	N	N		N	700	-50	5	-6.67	1275899	1830	28.05	854	855	643	862	638	750	697.21	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	103	-30.43	4.79	12	0.01	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	855	-18.13	20250102	643	8.86	20250102	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20250102	140844	57	100.00	KONEX			N	N	N	N		N	643	-107	5	-14.27	263459	363	5.56	854	855	643	862	638	750	725.78	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	95	-27.96	4.40	12	0.00	-23.00	146.00	907	20241230	-29.11	336	20240628	91.37	855	-24.80	20250102	643	0.00	20250102	907	-29.11	20241230	336	91.37	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20250102	130847	57	100.00	KONEX			N	N	N	N		N	700	-50	5	-6.67	262816	362	5.55	854	855	643	862	638	750	726.01	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	855	-18.13	20250102	643	8.86	20250102	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20250102	120844	57	100.00	KONEX			N	N	N	N		N	700	-50	5	-6.67	262816	362	5.55	854	855	643	862	638	750	726.01	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	103	-30.43	4.79	12	0.00	-23.00	146.00	907	20241230	-22.82	336	20240628	108.33	855	-18.13	20250102	643	8.86	20250102	907	-22.82	20241230	336	108.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20250102	110835	57	100.00	KONEX			N	N	N	N		N	855	105	2	14.00	1709	2	0.03	854	855	854	862	638	750	854.50	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	126	-37.17	5.86	12	0.00	-23.00	146.00	907	20241230	-5.73	336	20240628	154.46	855	0.00	20250102	854	0.12	20250102	907	-5.73	20241230	336	154.46	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20250102	100842	57	100.00	KONEX			N	N	N	N		N	855	105	2	14.00	1709	2	0.03	854	855	854	862	638	750	854.50	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	126	-37.17	5.86	12	0.00	-23.00	146.00	907	20241230	-5.73	336	20240628	154.46	855	0.00	20250102	854	0.12	20250102	907	-5.73	20241230	336	154.46	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20250102	090834	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	1011	880	776	645	541	828	593	15	112	100	450	1	1	14764898	111	-32.61	5.14	12	0.00	-23.00	146.00	907	20241230	-17.31	336	20240628	123.21	0	0.00	0	0	0.00	0	907	-17.31	20241230	336	123.21	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N