KissMeData/199290/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	160947	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20250124	150946	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20250124	140944	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20250124	130946	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20250124	120943	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20250124	110945	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20250124	100940	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20250124	090947	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20250123	160941	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20250123	150939	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20250123	140941	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20250123	130939	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20250123	120939	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20250123	110931	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20250123	100939	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20250123	090939	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	500	498	498	496	496	499	497	82	74	500	290	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20250122	160932	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20250122	150933	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20250122	140931	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20250122	130934	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20250122	120930	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20250122	110933	57	100.00	KONEX			N	N	N	N		N	498	-22	5	-4.23	249200	500	192.31	500	500	498	598	442	520	498.40	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	81	0.00	10.38	12	0.00	0.00	48.00	1145	20240315	-56.51	345	20241203	44.35	645	-22.79	20250106	498	0.00	20250122	1145	-56.51	20240315	345	44.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20250122	100932	57	100.00	KONEX			N	N	N	N		N	500	-20	5	-3.85	50000	100	38.46	500	500	500	598	442	520	500.00	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1145	20240315	-56.33	345	20241203	44.93	645	-22.48	20250106	500	0.00	20250122	1145	-56.33	20240315	345	44.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20250122	090934	57	100.00	KONEX			N	N	N	N		N	520	0	3	0.00	0	0	0.00	0	0	0	598	442	520	0.00	0.00	0	0	566	542	531	507	496	537	502	82	78	500	310	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	510	1.96	20250114	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20250121	160926	57	100.00	KONEX			N	N	N	N		N	520	-66	5	-11.26	137300	260	26000.00	555	555	520	673	499	586	528.08	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	510	1.96	20250114	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20250121	150927	57	100.00	KONEX			N	N	N	N		N	520	-66	5	-11.26	137300	260	26000.00	555	555	520	673	499	586	528.08	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	510	1.96	20250114	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20250121	140929	57	100.00	KONEX			N	N	N	N		N	520	-66	5	-11.26	137300	260	26000.00	555	555	520	673	499	586	528.08	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	510	1.96	20250114	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20250121	130927	57	100.00	KONEX			N	N	N	N		N	555	-31	5	-5.29	33300	60	6000.00	555	555	555	673	499	586	555.00	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	91	0.00	11.56	12	0.00	0.00	48.00	1145	20240315	-51.53	345	20241203	60.87	645	-13.95	20250106	510	8.82	20250114	1145	-51.53	20240315	345	60.87	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20250121	120911	57	100.00	KONEX			N	N	N	N		N	555	-31	5	-5.29	33300	60	6000.00	555	555	555	673	499	586	555.00	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	91	0.00	11.56	12	0.00	0.00	48.00	1145	20240315	-51.53	345	20241203	60.87	645	-13.95	20250106	510	8.82	20250114	1145	-51.53	20240315	345	60.87	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20250121	110840	57	100.00	KONEX			N	N	N	N		N	555	-31	5	-5.29	33300	60	6000.00	555	555	555	673	499	586	555.00	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	91	0.00	11.56	12	0.00	0.00	48.00	1145	20240315	-51.53	345	20241203	60.87	645	-13.95	20250106	510	8.82	20250114	1145	-51.53	20240315	345	60.87	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20250121	100835	57	100.00	KONEX			N	N	N	N		N	555	-31	5	-5.29	33300	60	6000.00	555	555	555	673	499	586	555.00	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	91	0.00	11.56	12	0.00	0.00	48.00	1145	20240315	-51.53	345	20241203	60.87	645	-13.95	20250106	510	8.82	20250114	1145	-51.53	20240315	345	60.87	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20250121	090929	57	100.00	KONEX			N	N	N	N		N	555	-31	5	-5.29	33300	60	6000.00	555	555	555	673	499	586	555.00	0.00	0	0	586	586	586	586	586	586	586	82	87	500	350	1	1	16325192	91	0.00	11.56	12	0.00	0.00	48.00	1145	20240315	-51.53	345	20241203	60.87	645	-13.95	20250106	510	8.82	20250114	1145	-51.53	20240315	345	60.87	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20250120	160915	57	100.00	KONEX			N	N	N	N		N	586	20	2	3.53	586	1	0.09	586	586	586	650	482	566	586.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	96	0.00	12.21	12	0.00	0.00	48.00	1145	20240315	-48.82	345	20241203	69.86	645	-9.15	20250106	510	14.90	20250114	1145	-48.82	20240315	345	69.86	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20250120	150927	57	100.00	KONEX			N	N	N	N		N	586	20	2	3.53	586	1	0.09	586	586	586	650	482	566	586.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	96	0.00	12.21	12	0.00	0.00	48.00	1145	20240315	-48.82	345	20241203	69.86	645	-9.15	20250106	510	14.90	20250114	1145	-48.82	20240315	345	69.86	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20250120	140925	57	100.00	KONEX			N	N	N	N		N	586	20	2	3.53	586	1	0.09	586	586	586	650	482	566	586.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	96	0.00	12.21	12	0.00	0.00	48.00	1145	20240315	-48.82	345	20241203	69.86	645	-9.15	20250106	510	14.90	20250114	1145	-48.82	20240315	345	69.86	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20250120	130925	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	92	0.00	11.79	12	0.00	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250114	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20250120	120926	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	92	0.00	11.79	12	0.00	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250114	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20250120	110927	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	92	0.00	11.79	12	0.00	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250114	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20250120	100926	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	92	0.00	11.79	12	0.00	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250114	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20250120	090927	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	620	592	551	523	482	607	538	82	84	500	330	1	1	16325192	92	0.00	11.79	12	0.00	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250114	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20250117	160923	57	100.00	KONEX			N	N	N	N		N	566	56	2	10.98	584855	1132	23.51	510	579	510	586	434	510	516.66	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	92	0.00	11.79	12	0.01	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250117	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20250117	150925	57	100.00	KONEX			N	N	N	N		N	566	56	2	10.98	584855	1132	23.51	510	579	510	586	434	510	516.66	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	92	0.00	11.79	12	0.01	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250117	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20250117	140927	57	100.00	KONEX			N	N	N	N		N	566	56	2	10.98	538443	1050	21.81	510	579	510	586	434	510	512.80	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	92	0.00	11.79	12	0.01	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250117	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20250117	130924	57	100.00	KONEX			N	N	N	N		N	566	56	2	10.98	538443	1050	21.81	510	579	510	586	434	510	512.80	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	92	0.00	11.79	12	0.01	0.00	48.00	1145	20240315	-50.57	345	20241203	64.06	645	-12.25	20250106	510	10.98	20250117	1145	-50.57	20240315	345	64.06	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20250117	120926	57	100.00	KONEX			N	N	N	N		N	579	69	2	13.53	515763	1010	20.98	510	579	510	586	434	510	510.66	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	95	0.00	12.06	12	0.01	0.00	48.00	1145	20240315	-49.43	345	20241203	67.83	645	-10.23	20250106	510	13.53	20250117	1145	-49.43	20240315	345	67.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20250117	110924	57	100.00	KONEX			N	N	N	N		N	579	69	2	13.53	515763	1010	20.98	510	579	510	586	434	510	510.66	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	95	0.00	12.06	12	0.01	0.00	48.00	1145	20240315	-49.43	345	20241203	67.83	645	-10.23	20250106	510	13.53	20250117	1145	-49.43	20240315	345	67.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20250117	100927	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250114	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20250117	090926	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	628	568	539	479	450	554	465	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250114	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20250116	160919	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	2507860	4815	4815.00	570	599	510	690	510	600	520.84	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.03	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250116	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20250116	150833	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	2507350	4814	4814.00	570	599	510	690	510	600	520.85	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.03	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250116	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20250116	140923	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	2507350	4814	4814.00	570	599	510	690	510	600	520.85	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.03	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250116	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20250116	130923	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	2506840	4813	4813.00	570	599	510	690	510	600	520.85	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.03	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250116	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20250116	120923	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	271380	497	497.00	570	570	540	690	510	600	546.04	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	88	0.00	11.25	12	0.00	0.00	48.00	1145	20240315	-52.84	345	20241203	56.52	645	-16.28	20250106	510	5.88	20250114	1145	-52.84	20240315	345	56.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20250116	110924	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	271380	497	497.00	570	570	540	690	510	600	546.04	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	88	0.00	11.25	12	0.00	0.00	48.00	1145	20240315	-52.84	345	20241203	56.52	645	-16.28	20250106	510	5.88	20250114	1145	-52.84	20240315	345	56.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20250116	100924	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	219000	400	400.00	570	570	540	690	510	600	547.50	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	88	0.00	11.25	12	0.00	0.00	48.00	1145	20240315	-52.84	345	20241203	56.52	645	-16.28	20250106	510	5.88	20250114	1145	-52.84	20240315	345	56.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20250116	090926	57	100.00	KONEX			N	N	N	N		N	570	-30	5	-5.00	57000	100	100.00	570	570	570	690	510	600	570.00	0.00	0	0	613	606	593	586	573	610	590	82	90	500	360	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1145	20240315	-50.22	345	20241203	65.22	645	-11.63	20250106	510	11.76	20250114	1145	-50.22	20240315	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20250115	160921	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	58200	100	27.62	580	600	580	632	468	550	582.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	510	17.65	20250114	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20250115	150922	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	58200	100	27.62	580	600	580	632	468	550	582.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	510	17.65	20250114	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20250115	140915	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	58200	100	27.62	580	600	580	632	468	550	582.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	510	17.65	20250114	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20250115	130924	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20250115	120907	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20250115	110921	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20250115	100921	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20250115	090924	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	603	576	543	516	483	560	500	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20250114	160903	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	191300	362	36200.00	570	570	510	690	510	600	528.45	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20250114	150919	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	191300	362	36200.00	570	570	510	690	510	600	528.45	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	510	7.84	20250114	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20250114	140916	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	190200	360	36000.00	570	570	510	690	510	600	528.33	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250114	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20250114	130916	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	190200	360	36000.00	570	570	510	690	510	600	528.33	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250114	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20250114	120912	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	190200	360	36000.00	570	570	510	690	510	600	528.33	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	510	0.00	20250114	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20250114	110913	57	100.00	KONEX			N	N	N	N		N	570	-30	5	-5.00	34200	60	6000.00	570	570	570	690	510	600	570.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1145	20240315	-50.22	345	20241203	65.22	645	-11.63	20250106	519	9.83	20250108	1145	-50.22	20240315	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20250114	100911	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20250114	090915	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20250113	160902	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20250113	150907	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20250113	140844	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20250113	130854	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20250113	120857	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20250113	110855	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20250113	100855	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	600	1	33.33	600	600	600	661	489	575	600.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	519	15.61	20250108	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20250113	090900	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	611	592	556	537	501	602	547	82	86	500	340	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1145	20240315	-49.78	345	20241203	66.67	645	-10.85	20250106	519	10.79	20250108	1145	-49.78	20240315	345	66.67	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20250110	160836	57	100.00	KONEX			N	N	N	N		N	575	25	2	4.55	1670	3	37.50	575	575	520	632	468	550	556.67	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1145	20240315	-49.78	345	20241203	66.67	645	-10.85	20250106	519	10.79	20250108	1145	-49.78	20240315	345	66.67	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20250110	150845	57	100.00	KONEX			N	N	N	N		N	575	25	2	4.55	1670	3	37.50	575	575	520	632	468	550	556.67	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1145	20240315	-49.78	345	20241203	66.67	645	-10.85	20250106	519	10.79	20250108	1145	-49.78	20240315	345	66.67	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20250110	140850	57	100.00	KONEX			N	N	N	N		N	575	25	2	4.55	1670	3	37.50	575	575	520	632	468	550	556.67	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1145	20240315	-49.78	345	20241203	66.67	645	-10.85	20250106	519	10.79	20250108	1145	-49.78	20240315	345	66.67	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20250110	130850	57	100.00	KONEX			N	N	N	N		N	520	-30	5	-5.45	1095	2	25.00	575	575	520	632	468	550	547.50	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	85	0.00	10.83	12	0.00	0.00	48.00	1145	20240315	-54.59	345	20241203	50.72	645	-19.38	20250106	519	0.19	20250108	1145	-54.59	20240315	345	50.72	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20250110	120851	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20250110	110850	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20250110	100848	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20250110	090851	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20250109	160842	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	4400	8	0.15	550	550	550	596	442	519	550.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20250109	150837	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	4400	8	0.15	550	550	550	596	442	519	550.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20250109	140845	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	4400	8	0.15	550	550	550	596	442	519	550.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20250109	130844	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	4400	8	0.15	550	550	550	596	442	519	550.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1145	20240315	-51.97	345	20241203	59.42	645	-14.73	20250106	519	5.97	20250108	1145	-51.97	20240315	345	59.42	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20250109	120845	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	85	0.00	10.81	12	0.00	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20250109	110849	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	85	0.00	10.81	12	0.00	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20250109	100846	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	85	0.00	10.81	12	0.00	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20250109	090850	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	600	559	539	498	478	549	488	82	77	500	310	1	1	16325192	85	0.00	10.81	12	0.00	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20250108	160838	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	2692300	5171	206.59	580	580	519	701	519	610	520.65	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	85	0.00	10.81	12	0.03	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20250108	150841	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	2691781	5170	206.55	580	580	519	701	519	610	520.65	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	85	0.00	10.81	12	0.03	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20250108	140844	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	2628982	5049	201.72	580	580	519	701	519	610	520.69	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	85	0.00	10.81	12	0.03	0.00	48.00	1145	20240315	-54.67	345	20241203	50.43	645	-19.53	20250106	519	0.00	20250108	1145	-54.67	20240315	345	50.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20250108	130842	57	100.00	KONEX			N	N	N	N		N	580	-30	5	-4.92	28420	49	1.96	580	580	580	701	519	610	580.00	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1145	20240315	-49.34	345	20241203	68.12	645	-10.08	20250106	544	6.62	20250107	1145	-49.34	20240315	345	68.12	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20250108	120839	57	100.00	KONEX			N	N	N	N		N	580	-30	5	-4.92	28420	49	1.96	580	580	580	701	519	610	580.00	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1145	20240315	-49.34	345	20241203	68.12	645	-10.08	20250106	544	6.62	20250107	1145	-49.34	20240315	345	68.12	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20250108	110840	57	100.00	KONEX			N	N	N	N		N	580	-30	5	-4.92	28420	49	1.96	580	580	580	701	519	610	580.00	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1145	20240315	-49.34	345	20241203	68.12	645	-10.08	20250106	544	6.62	20250107	1145	-49.34	20240315	345	68.12	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20250108	100841	57	100.00	KONEX			N	N	N	N		N	580	-30	5	-4.92	28420	49	1.96	580	580	580	701	519	610	580.00	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1145	20240315	-49.34	345	20241203	68.12	645	-10.08	20250106	544	6.62	20250107	1145	-49.34	20240315	345	68.12	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20250108	090842	57	100.00	KONEX			N	N	N	N		N	580	-30	5	-4.92	28420	49	1.96	580	580	580	701	519	610	580.00	0.00	0	0	654	632	588	566	522	643	577	82	91	500	360	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1145	20240315	-49.34	345	20241203	68.12	645	-10.08	20250106	544	6.62	20250107	1145	-49.34	20240315	345	68.12	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20250107	160834	57	100.00	KONEX			N	N	N	N		N	610	-30	5	-4.69	1371915	2503	1925.38	610	610	544	736	544	640	548.11	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	100	0.00	12.71	12	0.02	0.00	48.00	1145	20240315	-46.72	345	20241203	76.81	645	-5.43	20250106	544	12.13	20250107	1145	-46.72	20240315	345	76.81	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20250107	150835	57	100.00	KONEX			N	N	N	N		N	544	-96	4	-15.00	1148742	2093	1610.00	610	610	544	736	544	640	548.85	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	89	0.00	11.33	12	0.01	0.00	48.00	1145	20240315	-52.49	345	20241203	57.68	645	-15.66	20250106	544	0.00	20250107	1145	-52.49	20240315	345	57.68	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20250107	140834	57	100.00	KONEX			N	N	N	N		N	544	-96	4	-15.00	1007846	1834	1410.77	610	610	544	736	544	640	549.53	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	89	0.00	11.33	12	0.01	0.00	48.00	1145	20240315	-52.49	345	20241203	57.68	645	-15.66	20250106	544	0.00	20250107	1145	-52.49	20240315	345	57.68	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20250107	130834	57	100.00	KONEX			N	N	N	N		N	544	-96	4	-15.00	1007846	1834	1410.77	610	610	544	736	544	640	549.53	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	89	0.00	11.33	12	0.01	0.00	48.00	1145	20240315	-52.49	345	20241203	57.68	645	-15.66	20250106	544	0.00	20250107	1145	-52.49	20240315	345	57.68	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20250107	120834	57	100.00	KONEX			N	N	N	N		N	544	-96	4	-15.00	463846	834	641.54	610	610	544	736	544	640	556.17	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	89	0.00	11.33	12	0.01	0.00	48.00	1145	20240315	-52.49	345	20241203	57.68	645	-15.66	20250106	544	0.00	20250107	1145	-52.49	20240315	345	57.68	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20250107	110831	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1145	20240315	-44.10	345	20241203	85.51	645	-0.78	20250106	590	8.47	20250106	1145	-44.10	20240315	345	85.51	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20250107	100837	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1145	20240315	-44.10	345	20241203	85.51	645	-0.78	20250106	590	8.47	20250106	1145	-44.10	20240315	345	85.51	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20250107	090838	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	680	660	625	605	570	642	587	82	96	500	380	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1145	20240315	-44.10	345	20241203	85.51	645	-0.78	20250106	590	8.47	20250106	1145	-44.10	20240315	345	85.51	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20250106	160824	57	100.00	KONEX			N	N	N	N		N	640	15	2	2.40	77255	130	117.12	645	645	590	718	532	625	594.27	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1179	20231226	-45.72	345	20241203	85.51	645	-0.78	20250106	590	8.47	20250106	1145	-44.10	20240315	345	85.51	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20250106	150824	57	100.00	KONEX			N	N	N	N		N	590	-35	5	-5.60	59645	101	90.99	645	645	590	718	532	625	590.54	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	96	0.00	12.29	12	0.00	0.00	48.00	1179	20231226	-49.96	345	20241203	71.01	645	-8.53	20250106	590	0.00	20250106	1145	-48.47	20240315	345	71.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20250106	140825	57	100.00	KONEX			N	N	N	N		N	590	-35	5	-5.60	59645	101	90.99	645	645	590	718	532	625	590.54	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	96	0.00	12.29	12	0.00	0.00	48.00	1179	20231226	-49.96	345	20241203	71.01	645	-8.53	20250106	590	0.00	20250106	1145	-48.47	20240315	345	71.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20250106	130818	57	100.00	KONEX			N	N	N	N		N	645	20	2	3.20	645	1	0.90	645	645	645	718	532	625	645.00	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	105	0.00	13.44	12	0.00	0.00	48.00	1179	20231226	-45.29	345	20241203	86.96	645	0.00	20250106	600	7.50	20250102	1145	-43.67	20240315	345	86.96	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20250106	120821	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1179	20231226	-46.99	345	20241203	81.16	625	0.00	20250103	600	4.17	20250102	1145	-45.41	20240315	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20250106	110820	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1179	20231226	-46.99	345	20241203	81.16	625	0.00	20250103	600	4.17	20250102	1145	-45.41	20240315	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20250106	100817	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1179	20231226	-46.99	345	20241203	81.16	625	0.00	20250103	600	4.17	20250102	1145	-45.41	20240315	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20250106	090818	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	641	632	616	607	591	637	612	82	93	500	370	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1179	20231226	-46.99	345	20241203	81.16	625	0.00	20250103	600	4.17	20250102	1145	-45.41	20240315	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20250103	160814	57	100.00	KONEX			N	N	N	N		N	625	25	2	4.17	66625	111	0.00	600	625	600	690	510	600	600.23	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1179	20231226	-46.99	345	20241203	81.16	625	0.00	20250103	600	4.17	20250103	1145	-45.41	20240315	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20250103	150816	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20250103	140817	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20250103	130816	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20250103	120815	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20250103	110816	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20250103	100814	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20250103	090817	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	600	0.00	20250102	600	0.00	20250102	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20250102	160807	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20250102	150809	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20250102	140806	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20250102	130808	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20250102	120805	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20250102	110757	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20250102	100804	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20250102	090757	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1179	20231226	-49.11	345	20241203	73.91	0	0.00	0	0	0.00	0	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N