KissMeData/208890/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	161001	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20250124	151000	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20250124	140959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20250124	131000	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20250124	120957	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20250124	110959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20250124	100954	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20250124	091001	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20250123	160955	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20250123	150953	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20250123	140955	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20250123	130953	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20250123	120953	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20250123	110945	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20250123	100952	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20250123	090953	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20250122	160946	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20250122	150947	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20250122	140945	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20250122	130947	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20250122	120944	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20250122	110947	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20250122	100946	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20250122	090948	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20250121	160940	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20250121	150941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20250121	140943	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20250121	130941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20250121	120924	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20250121	110853	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20250121	100847	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20250121	090943	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20250120	160929	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20250120	150941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20250120	140939	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20250120	130939	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20250120	120940	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20250120	110941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20250120	100940	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20250120	090941	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20250117	160936	57	100.00	KONEX			N	N	N	N		N	1195	-2	5	-0.17	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20250117	150938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20250117	140941	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20250117	130938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20250117	120940	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20250117	110938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20250117	100941	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20250117	090940	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1199	1197	1197	1195	1195	1198	1196	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20250116	160932	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20250116	150846	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20250116	140937	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20250116	130937	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20250116	120936	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20250116	110938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	4792	4	66.67	1199	1199	1197	1376	1018	1197	1198.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	0.00	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20250116	100938	57	100.00	KONEX			N	N	N	N		N	1199	2	2	0.17	2398	2	33.33	1199	1199	1199	1376	1018	1197	1199.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1195	0.33	20250106	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20250116	090940	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20250115	160935	57	100.00	KONEX			N	N	N	N		N	1197	2	2	0.17	7182	6	0.00	1197	1197	1197	1374	1016	1195	1197.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20250115	150935	57	100.00	KONEX			N	N	N	N		N	1197	2	2	0.17	7182	6	0.00	1197	1197	1197	1374	1016	1195	1197.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20250115	140929	57	100.00	KONEX			N	N	N	N		N	1197	2	2	0.17	7182	6	0.00	1197	1197	1197	1374	1016	1195	1197.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1199	-0.17	20250102	1195	0.17	20250106	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20250115	130938	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20250115	120921	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20250115	110935	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20250115	100934	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20250115	090938	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20250114	160917	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20250114	150933	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20250114	140930	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20250114	130929	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20250114	120926	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20250114	110925	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20250114	100925	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20250114	090929	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20250113	160915	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20250113	150920	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20250113	140857	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20250113	130907	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20250113	120910	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20250113	110908	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20250113	100908	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20250113	090913	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20250110	160849	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20250110	150858	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20250110	140903	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20250110	130903	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20250110	120904	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20250110	110902	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20250110	100900	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20250110	090905	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20250109	160855	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20250109	150850	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20250109	140858	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20250109	130857	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20250109	120857	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20250109	110902	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20250109	100859	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20250109	090903	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20250108	160851	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20250108	150854	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20250108	140857	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20250108	130855	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20250108	120851	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20250108	110853	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20250108	100854	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20250108	090854	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20250107	160846	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20250107	150848	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20250107	140846	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20250107	130846	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20250107	120846	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20250107	110843	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20250107	100849	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20250107	090851	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1195	0.00	20250106	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20250106	160837	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1199	-0.33	20250102	1196	-0.08	20250103	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20250106	150836	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20250106	140837	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20250106	130830	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20250106	120833	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20250106	110832	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20250106	100829	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20250106	090829	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1196	0.00	20250103	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20250103	160826	57	100.00	KONEX			N	N	N	N		N	1196	-3	5	-0.25	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.27	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.45	831	20240816	43.92	1199	-0.25	20250102	1199	-0.25	20250102	1398	-14.45	20240925	831	43.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20250103	150828	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20250103	140829	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20250103	130828	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20250103	120827	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20250103	110828	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20250103	100826	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20250103	090829	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20250102	160819	57	100.00	KONEX			N	N	N	N		N	1199	7	2	0.59	14388	12	0.00	1199	1199	1199	1370	1014	1192	1199.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20250102	150820	57	100.00	KONEX			N	N	N	N		N	1199	7	2	0.59	14388	12	0.00	1199	1199	1199	1370	1014	1192	1199.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20250102	140818	57	100.00	KONEX			N	N	N	N		N	1199	7	2	0.59	14388	12	0.00	1199	1199	1199	1370	1014	1192	1199.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20250102	130820	57	100.00	KONEX			N	N	N	N		N	1199	7	2	0.59	14388	12	0.00	1199	1199	1199	1370	1014	1192	1199.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20250102	120818	57	100.00	KONEX			N	N	N	N		N	1199	7	2	0.59	14388	12	0.00	1199	1199	1199	1370	1014	1192	1199.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.23	831	20240816	44.28	1199	0.00	20250102	1199	0.00	20250102	1398	-14.23	20240925	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20250102	110809	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	0	0.00	0	0	0.00	0	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20250102	100816	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	0	0.00	0	0	0.00	0	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20250102	090809	57	100.00	KONEX			N	N	N	N		N	1192	0	3	0.00	0	0	0.00	0	0	0	1370	1014	1192	0.00	0.00	0	0	1192	1192	1192	1192	1192	1192	1192	40	178	1000	730	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	0	0.00	0	0	0.00	0	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N