KissMeData/448900/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	161338	57	100.00	KONEX			N	N	N	N		N	21400	-600	5	-2.73	2140000	100	100.00	21400	21400	21400	25300	18700	22000	21400.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240117	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
3	20250124	151336	57	100.00	KONEX			N	N	N	N		N	21400	-600	5	-2.73	2140000	100	100.00	21400	21400	21400	25300	18700	22000	21400.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240117	71.06	25850	-17.21	20250102	20800	2.88	20250113	33050	-35.25	20240429	12510	71.06	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
4	20250124	141335	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
5	20250124	131339	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
6	20250124	121334	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
7	20250124	111335	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
8	20250124	101331	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
9	20250124	091341	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240117	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240124	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
10	20250123	161330	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	83.33	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240116	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
11	20250123	151328	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	83.33	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240116	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
12	20250123	141321	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
13	20250123	131327	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
14	20250123	121329	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
15	20250123	111319	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
16	20250123	101326	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
17	20250123	091329	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240116	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240123	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
18	20250122	161318	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2573000	120	120.00	21650	22650	21400	25300	18700	22000	21441.67	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240115	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
19	20250122	151320	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2573000	120	120.00	21650	22650	21400	25300	18700	22000	21441.67	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240115	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
20	20250122	141317	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
21	20250122	131319	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
22	20250122	121318	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
23	20250122	111319	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
24	20250122	101325	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
25	20250122	091321	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240115	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
26	20250121	161309	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	99.01	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240112	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
27	20250121	151312	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	99.01	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240112	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
28	20250121	141313	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
29	20250121	131312	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
30	20250121	121254	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
31	20250121	111204	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
32	20250121	101156	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
33	20250121	091313	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240112	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
34	20250120	161258	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2162650	101	101.00	21400	22650	21400	25300	18700	22000	21412.38	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240111	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
35	20250120	151312	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2162650	101	101.00	21400	22650	21400	25300	18700	22000	21412.38	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240111	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
36	20250120	141309	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
37	20250120	131309	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
38	20250120	121313	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
39	20250120	111312	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
40	20250120	101311	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
41	20250120	091312	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240111	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240122	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
42	20250117	161305	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	99.01	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240110	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
43	20250117	151301	57	100.00	KONEX			N	N	N	N		N	22000	-650	5	-2.87	2200000	100	99.01	22000	22000	22000	26000	19300	22650	22000.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240110	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
44	20250117	141309	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
45	20250117	131309	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
46	20250117	121310	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
47	20250117	111311	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
48	20250117	101309	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
49	20250117	091310	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	0	0	0.00	0	0	0	26000	19300	22650	0.00	0.00	0	0	23483	23066	22233	21816	20983	23275	22025	25	3350	500	14940	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240110	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240117	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
50	20250116	161300	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2162650	101	0.00	21400	22650	21400	25300	18700	22000	21412.38	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240109	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
51	20250116	151157	57	100.00	KONEX			N	N	N	N		N	22650	650	2	2.95	2162650	101	0.00	21400	22650	21400	25300	18700	22000	21412.38	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1151	58.83	2.83	12	0.00	385.00	8015.00	33050	20240429	-31.47	12510	20240109	81.06	25850	-12.38	20250102	20800	8.89	20250113	33050	-31.47	20240429	12510	81.06	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
52	20250116	141305	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
53	20250116	131306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
54	20250116	121305	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
55	20250116	111306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
56	20250116	101308	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
57	20250116	091310	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240109	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240116	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
58	20250115	161302	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
59	20250115	151303	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
60	20250115	141258	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
61	20250115	131305	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
62	20250115	121249	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
63	20250115	111302	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
64	20250115	101300	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
65	20250115	091306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240108	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
66	20250114	161242	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
67	20250114	151300	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
68	20250114	141256	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
69	20250114	131255	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
70	20250114	121250	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
71	20250114	111248	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
72	20250114	101248	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
73	20250114	091254	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22800	22400	21600	21200	20400	22600	21400	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240105	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
74	20250113	161235	57	100.00	KONEX			N	N	N	N		N	22000	600	2	2.80	2102000	101	101.00	20800	22000	20800	24600	18200	21400	20811.88	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240104	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
75	20250113	151243	57	100.00	KONEX			N	N	N	N		N	22000	600	2	2.80	2102000	101	101.00	20800	22000	20800	24600	18200	21400	20811.88	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240104	75.86	25850	-14.89	20250102	20800	5.77	20250113	33050	-33.43	20240429	12510	75.86	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
76	20250113	141218	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
77	20250113	131223	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
78	20250113	121227	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
79	20250113	111225	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
80	20250113	101226	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
81	20250113	091231	57	100.00	KONEX			N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	24600	18200	21400	0.00	0.00	0	0	21400	21400	21400	21400	21400	21400	21400	25	3200	500	14120	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240104	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
82	20250110	161204	57	100.00	KONEX			N	N	N	N		N	21400	-600	5	-2.73	2140000	100	0.00	21400	21400	21400	25300	18700	22000	21400.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240103	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
83	20250110	151213	57	100.00	KONEX			N	N	N	N		N	21400	-600	5	-2.73	2140000	100	0.00	21400	21400	21400	25300	18700	22000	21400.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1087	55.58	2.67	12	0.00	385.00	8015.00	33050	20240429	-35.25	12510	20240103	71.06	25850	-17.21	20250102	21400	0.00	20250110	33050	-35.25	20240429	12510	71.06	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
84	20250110	141218	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
85	20250110	131219	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
86	20250110	121220	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
87	20250110	111216	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
88	20250110	101214	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
89	20250110	091220	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240103	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240110	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
90	20250109	161206	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
91	20250109	151203	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
92	20250109	141211	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
93	20250109	131210	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
94	20250109	121210	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
95	20250109	111215	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
96	20250109	101213	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
97	20250109	091217	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20240102	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240109	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
98	20250108	161159	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
99	20250108	151204	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
100	20250108	141209	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
101	20250108	131205	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
102	20250108	121203	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
103	20250108	111204	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
104	20250108	101205	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
105	20250108	091205	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231228	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
106	20250107	161152	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
107	20250107	151157	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
108	20250107	141155	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
109	20250107	131154	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
110	20250107	121157	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
111	20250107	111150	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
112	20250107	101156	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
113	20250107	091159	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231227	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
114	20250106	161141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
115	20250106	151141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
116	20250106	141141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
117	20250106	131130	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
118	20250106	121138	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
119	20250106	111134	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
120	20250106	101130	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
121	20250106	091131	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	25	3300	500	14520	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231226	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240108	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
122	20250103	161123	57	100.00	KONEX			N	N	N	N		N	22000	-3850	4	-14.89	110000	5	0.00	22000	22000	22000	29700	22000	25850	22000.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231222	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
123	20250103	151128	57	100.00	KONEX			N	N	N	N		N	22000	-3850	4	-14.89	110000	5	0.00	22000	22000	22000	29700	22000	25850	22000.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231222	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
124	20250103	141129	57	100.00	KONEX			N	N	N	N		N	22000	-3850	4	-14.89	110000	5	0.00	22000	22000	22000	29700	22000	25850	22000.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231222	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
125	20250103	131129	57	100.00	KONEX			N	N	N	N		N	22000	-3850	4	-14.89	110000	5	0.00	22000	22000	22000	29700	22000	25850	22000.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1118	57.14	2.74	12	0.00	385.00	8015.00	33050	20240429	-33.43	12510	20231222	75.86	25850	-14.89	20250102	22000	0.00	20250103	33050	-33.43	20240429	12510	75.86	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
126	20250103	121128	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231222	106.63	25850	0.00	20250102	25850	0.00	20250102	33050	-21.79	20240429	12510	106.63	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
127	20250103	111129	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231222	106.63	25850	0.00	20250102	25850	0.00	20250102	33050	-21.79	20240429	12510	106.63	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
128	20250103	101126	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231222	106.63	25850	0.00	20250102	25850	0.00	20250102	33050	-21.79	20240429	12510	106.63	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
129	20250103	091128	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231222	106.63	25850	0.00	20250102	25850	0.00	20250102	33050	-21.79	20240429	12510	106.63	20240103	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
130	20250102	161115	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
131	20250102	151117	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
132	20250102	141114	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
133	20250102	131118	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
134	20250102	121115	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
135	20250102	111106	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
136	20250102	101113	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
137	20250102	091102	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	25850	25850	25850	25850	25850	25850	25850	25	3850	500	17060	50	1	5081470	1314	67.14	3.23	12	0.00	385.00	8015.00	33050	20240429	-21.79	12510	20231221	106.63	0	0.00	0	0	0.00	0	33050	-21.79	20240429	12510	106.63	20240102	0.00	N	448900	500	25 억		0	N	N	0	N	00	N