KissMeData/112190/price/prices-20240101.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	20240123	120811	57	100.00	KONEX			N	N	N	N		N	1695	39	2	2.36	40690	24	66.67	1700	1700	1600	1904	1408	1656	1695.42	0.00	0	0	1762	1708	1605	1551	1448	1657	1500	36	248	500	1020	1	1	7125253	121	28.25	0.32	12	0.00	60.00	5254.00	2895	20230119	-41.45	1401	20231218	20.99	1899	-10.74	20240116	1500	13.00	20240118	2795	-39.36	20230228	1401	20.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240123	110808	57	100.00	KONEX			N	N	N	N		N	1695	39	2	2.36	40690	24	66.67	1700	1700	1600	1904	1408	1656	1695.42	0.00	0	0	1762	1708	1605	1551	1448	1657	1500	36	248	500	1020	1	1	7125253	121	28.25	0.32	12	0.00	60.00	5254.00	2895	20230119	-41.45	1401	20231218	20.99	1899	-10.74	20240116	1500	13.00	20240118	2795	-39.36	20230228	1401	20.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240123	100808	57	100.00	KONEX			N	N	N	N		N	1700	44	2	2.66	35700	21	58.33	1700	1700	1700	1904	1408	1656	1700.00	0.00	0	0	1762	1708	1605	1551	1448	1657	1500	36	248	500	1020	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	2895	20230119	-41.28	1401	20231218	21.34	1899	-10.48	20240116	1500	13.33	20240118	2795	-39.18	20230228	1401	21.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240123	090809	57	100.00	KONEX			N	N	N	N		N	1700	44	2	2.66	35700	21	58.33	1700	1700	1700	1904	1408	1656	1700.00	0.00	0	0	1762	1708	1605	1551	1448	1657	1500	36	248	500	1020	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	2895	20230119	-41.28	1401	20231218	21.34	1899	-10.48	20240116	1500	13.33	20240118	2795	-39.18	20230228	1401	21.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240119	160803	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	1798569	1085	753.47	1659	1659	1500	1907	1411	1659	1657.67	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.65	0.32	12	0.02	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240119	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240119	150805	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	1413681	853	592.36	1659	1659	1500	1907	1411	1659	1657.30	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.65	0.32	12	0.01	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240119	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240119	140804	57	100.00	KONEX			N	N	N	N		N	1657	-2	5	-0.12	91866	56	38.89	1659	1659	1500	1907	1411	1659	1640.46	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.62	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.77	1401	20231218	18.27	1899	-12.74	20240116	1500	10.47	20240119	2895	-42.76	20230119	1401	18.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240119	130804	57	100.00	KONEX			N	N	N	N		N	1657	-2	5	-0.12	91866	56	38.89	1659	1659	1500	1907	1411	1659	1640.46	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.62	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.77	1401	20231218	18.27	1899	-12.74	20240116	1500	10.47	20240119	2895	-42.76	20230119	1401	18.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240119	120807	57	100.00	KONEX			N	N	N	N		N	1657	-2	5	-0.12	82383	50	34.72	1659	1659	1500	1907	1411	1659	1647.66	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.62	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.77	1401	20231218	18.27	1899	-12.74	20240116	1500	10.47	20240119	2895	-42.76	20230119	1401	18.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240119	110806	57	100.00	KONEX			N	N	N	N		N	1657	-2	5	-0.12	18229	11	7.64	1659	1659	1657	1907	1411	1659	1657.18	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.62	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.77	1401	20231218	18.27	1899	-12.74	20240116	1500	10.47	20240118	2895	-42.76	20230119	1401	18.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240119	100810	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	1659	1	0.69	1659	1659	1659	1907	1411	1659	1659.00	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240119	090803	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	1659	1	0.69	1659	1659	1659	1907	1411	1659	1659.00	0.00	0	0	1765	1712	1606	1553	1447	1738	1579	36	248	500	1020	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240118	160802	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	238424	144	54.55	1659	1659	1500	1953	1445	1699	1655.72	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240118	150803	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	238424	144	54.55	1659	1659	1500	1953	1445	1699	1655.72	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240118	140803	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	238424	144	54.55	1659	1659	1500	1953	1445	1699	1655.72	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240118	130802	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	235261	142	53.79	1659	1659	1500	1953	1445	1699	1656.77	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240118	120804	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	232101	140	53.03	1659	1659	1500	1953	1445	1699	1657.86	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1500	10.60	20240118	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240118	110805	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	227283	137	51.89	1659	1659	1659	1953	1445	1699	1659.00	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1501	10.53	20240110	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240118	100800	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	144333	87	32.95	1659	1659	1659	1953	1445	1699	1659.00	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1501	10.53	20240110	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240118	090801	57	100.00	KONEX			N	N	N	N		N	1659	-40	5	-2.35	3318	2	0.76	1659	1659	1659	1953	1445	1699	1659.00	0.00	0	0	1999	1848	1724	1573	1449	1787	1512	36	254	500	1050	1	1	7125253	118	27.65	0.32	12	0.00	60.00	5254.00	3000	20230113	-44.70	1401	20231218	18.42	1899	-12.64	20240116	1501	10.53	20240110	2895	-42.69	20230119	1401	18.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240117	160800	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	453464	264	382.61	1875	1875	1600	1955	1445	1700	1717.67	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3000	20230113	-43.37	1401	20231218	21.27	1899	-10.53	20240116	1501	13.19	20240110	2895	-41.31	20230119	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240117	150802	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	436474	254	368.12	1875	1875	1600	1955	1445	1700	1718.40	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3000	20230113	-46.67	1401	20231218	14.20	1899	-15.75	20240116	1501	6.60	20240110	2895	-44.73	20230119	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240117	140801	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	383904	223	323.19	1875	1875	1600	1955	1445	1700	1721.54	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3000	20230113	-43.37	1401	20231218	21.27	1899	-10.53	20240116	1501	13.19	20240110	2895	-41.31	20230119	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240117	130801	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	157937	90	130.43	1875	1875	1600	1955	1445	1700	1754.86	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3000	20230113	-46.67	1401	20231218	14.20	1899	-15.75	20240116	1501	6.60	20240110	2895	-44.73	20230119	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240117	120802	57	100.00	KONEX			N	N	N	N		N	1745	45	2	2.65	154637	88	127.54	1875	1875	1600	1955	1445	1700	1757.24	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	124	29.08	0.33	12	0.00	60.00	5254.00	3000	20230113	-41.83	1401	20231218	24.55	1899	-8.11	20240116	1501	16.26	20240110	2895	-39.72	20230119	1401	24.55	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240117	110802	57	100.00	KONEX			N	N	N	N		N	1747	47	2	2.76	48192	27	39.13	1875	1875	1600	1955	1445	1700	1784.89	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3000	20230113	-41.77	1401	20231218	24.70	1899	-8.00	20240116	1501	16.39	20240110	2895	-39.65	20230119	1401	24.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240117	100759	57	100.00	KONEX			N	N	N	N		N	1872	172	2	10.12	29445	16	23.19	1875	1875	1600	1955	1445	1700	1840.31	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	133	31.20	0.36	12	0.00	60.00	5254.00	3000	20230113	-37.60	1401	20231218	33.62	1899	-1.42	20240116	1501	24.72	20240110	2895	-35.34	20230119	1401	33.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240117	090803	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	24100	13	18.84	1875	1875	1600	1955	1445	1700	1853.85	0.00	0	0	2032	1866	1733	1567	1434	1799	1500	36	255	500	1050	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3000	20230113	-46.67	1401	20231218	14.20	1899	-15.75	20240116	1501	6.60	20240110	2895	-44.73	20230119	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240116	160759	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	122910	69	276.00	1899	1899	1600	2065	1527	1796	1781.30	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3000	20230113	-43.33	1401	20231218	21.34	1899	-10.48	20240116	1501	13.26	20240110	2895	-41.28	20230119	1401	21.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240116	150758	57	100.00	KONEX			N	N	N	N		N	1802	6	2	0.33	107610	60	240.00	1899	1899	1600	2065	1527	1796	1793.50	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	128	30.03	0.34	12	0.00	60.00	5254.00	3000	20230113	-39.93	1401	20231218	28.62	1899	-5.11	20240116	1501	20.05	20240110	2895	-37.75	20230119	1401	28.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240116	140759	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	62091	34	136.00	1899	1899	1700	2065	1527	1796	1826.21	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3000	20230113	-43.33	1401	20231218	21.34	1899	-10.48	20240116	1501	13.26	20240110	2895	-41.28	20230119	1401	21.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240116	130801	57	100.00	KONEX			N	N	N	N		N	1813	17	2	0.95	53365	29	116.00	1899	1899	1700	2065	1527	1796	1840.17	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	129	30.22	0.35	12	0.00	60.00	5254.00	3000	20230113	-39.57	1401	20231218	29.41	1899	-4.53	20240116	1501	20.79	20240110	2895	-37.37	20230119	1401	29.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240116	120759	57	100.00	KONEX			N	N	N	N		N	1814	18	2	1.00	38973	21	84.00	1899	1899	1700	2065	1527	1796	1855.86	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	129	30.23	0.35	12	0.00	60.00	5254.00	3000	20230113	-39.53	1401	20231218	29.48	1899	-4.48	20240116	1501	20.85	20240110	2895	-37.34	20230119	1401	29.48	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240116	110757	57	100.00	KONEX			N	N	N	N		N	1814	18	2	1.00	31717	17	68.00	1899	1899	1700	2065	1527	1796	1865.71	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	129	30.23	0.35	12	0.00	60.00	5254.00	3000	20230113	-39.53	1401	20231218	29.48	1899	-4.48	20240116	1501	20.85	20240110	2895	-37.34	20230119	1401	29.48	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240116	100758	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	26387	14	56.00	1899	1899	1700	2065	1527	1796	1884.79	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3000	20230113	-43.33	1401	20231218	21.34	1899	-10.48	20240116	1501	13.26	20240110	2895	-41.28	20230119	1401	21.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240116	090756	57	100.00	KONEX			N	N	N	N		N	1899	103	2	5.73	24687	13	52.00	1899	1899	1899	2065	1527	1796	1899.00	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	269	500	1110	1	1	7125253	135	31.65	0.36	12	0.00	60.00	5254.00	3000	20230113	-36.70	1401	20231218	35.55	1899	0.00	20240116	1501	26.52	20240110	2895	-34.40	20230119	1401	35.55	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240115	160756	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	44552	25	7.16	1799	1799	1600	2055	1520	1788	1782.08	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.13	1401	20231218	28.19	1895	-5.22	20240112	1501	19.65	20240110	2895	-37.96	20230119	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240115	150757	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	44552	25	7.16	1799	1799	1600	2055	1520	1788	1782.08	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.13	1401	20231218	28.19	1895	-5.22	20240112	1501	19.65	20240110	2895	-37.96	20230119	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240115	140757	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	44552	25	7.16	1799	1799	1600	2055	1520	1788	1782.08	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.13	1401	20231218	28.19	1895	-5.22	20240112	1501	19.65	20240110	2895	-37.96	20230119	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240115	130755	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	44552	25	7.16	1799	1799	1600	2055	1520	1788	1782.08	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.13	1401	20231218	28.19	1895	-5.22	20240112	1501	19.65	20240110	2895	-37.96	20230119	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240115	120757	57	100.00	KONEX			N	N	N	N		N	1797	9	2	0.50	37759	21	6.02	1799	1799	1797	2055	1520	1788	1798.05	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.95	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.10	1401	20231218	28.27	1895	-5.17	20240112	1501	19.72	20240110	2895	-37.93	20230119	1401	28.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240115	110755	57	100.00	KONEX			N	N	N	N		N	1799	11	2	0.62	19789	11	3.15	1799	1799	1799	2055	1520	1788	1799.00	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.03	1401	20231218	28.41	1895	-5.07	20240112	1501	19.85	20240110	2895	-37.86	20230119	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240115	100754	57	100.00	KONEX			N	N	N	N		N	1799	11	2	0.62	19789	11	3.15	1799	1799	1799	2055	1520	1788	1799.00	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.03	1401	20231218	28.41	1895	-5.07	20240112	1501	19.85	20240110	2895	-37.86	20230119	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240115	090756	57	100.00	KONEX			N	N	N	N		N	1799	11	2	0.62	19789	11	3.15	1799	1799	1799	2055	1520	1788	1799.00	0.00	0	0	2052	1920	1763	1631	1474	1841	1552	36	267	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3000	20230113	-40.03	1401	20231218	28.41	1895	-5.07	20240112	1501	19.85	20240110	2895	-37.86	20230119	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240112	160806	57	100.00	KONEX			N	N	N	N		N	1788	7	2	0.39	616680	349	139.04	1895	1895	1606	2045	1514	1781	1766.99	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	127	29.80	0.34	12	0.00	60.00	5254.00	3145	20230106	-43.15	1401	20231218	27.62	1895	-5.65	20240112	1501	19.12	20240110	3000	-40.40	20230113	1401	27.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240112	150754	57	100.00	KONEX			N	N	N	N		N	1622	-159	5	-8.93	613104	347	138.25	1895	1895	1606	2045	1514	1781	1766.87	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	116	27.03	0.31	12	0.00	60.00	5254.00	3145	20230106	-48.43	1401	20231218	15.77	1895	-14.41	20240112	1501	8.06	20240110	3000	-45.93	20230113	1401	15.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240112	140753	57	100.00	KONEX			N	N	N	N		N	1793	12	2	0.67	261882	140	55.78	1895	1895	1606	2045	1514	1781	1870.59	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	128	29.88	0.34	12	0.00	60.00	5254.00	3145	20230106	-42.99	1401	20231218	27.98	1895	-5.38	20240112	1501	19.45	20240110	3000	-40.23	20230113	1401	27.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240112	130750	57	100.00	KONEX			N	N	N	N		N	1793	12	2	0.67	258483	138	54.98	1895	1895	1606	2045	1514	1781	1873.07	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	128	29.88	0.34	12	0.00	60.00	5254.00	3145	20230106	-42.99	1401	20231218	27.98	1895	-5.38	20240112	1501	19.45	20240110	3000	-40.23	20230113	1401	27.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240112	120754	57	100.00	KONEX			N	N	N	N		N	1793	12	2	0.67	258483	138	54.98	1895	1895	1606	2045	1514	1781	1873.07	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	128	29.88	0.34	12	0.00	60.00	5254.00	3145	20230106	-42.99	1401	20231218	27.98	1895	-5.38	20240112	1501	19.45	20240110	3000	-40.23	20230113	1401	27.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240112	110750	57	100.00	KONEX			N	N	N	N		N	1793	12	2	0.67	255084	136	54.18	1895	1895	1606	2045	1514	1781	1875.62	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	128	29.88	0.34	12	0.00	60.00	5254.00	3145	20230106	-42.99	1401	20231218	27.98	1895	-5.38	20240112	1501	19.45	20240110	3000	-40.23	20230113	1401	27.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240112	100750	57	100.00	KONEX			N	N	N	N		N	1799	18	2	1.01	248094	132	52.59	1895	1895	1700	2045	1514	1781	1879.50	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3145	20230106	-42.80	1401	20231218	28.41	1895	-5.07	20240112	1501	19.85	20240110	3000	-40.03	20230113	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240112	090751	57	100.00	KONEX			N	N	N	N		N	1895	114	2	6.40	229295	121	48.21	1895	1895	1895	2045	1514	1781	1895.00	0.00	0	0	1980	1880	1698	1598	1416	1789	1507	36	264	500	1100	1	1	7125253	135	31.58	0.36	12	0.00	60.00	5254.00	3145	20230106	-39.75	1401	20231218	35.26	1895	0.00	20240112	1501	26.25	20240110	3000	-36.83	20230113	1401	35.26	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240111	160746	57	100.00	KONEX			N	N	N	N		N	1781	92	2	5.45	446984	251	123.04	1798	1798	1516	1942	1436	1689	1780.81	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	127	29.68	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.99	1401	20231218	27.12	1799	-1.00	20240103	1501	18.65	20240110	3000	-40.63	20230113	1401	27.12	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240111	150752	57	100.00	KONEX			N	N	N	N		N	1783	94	2	5.57	418488	235	115.20	1798	1798	1516	1942	1436	1689	1780.80	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	127	29.72	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.93	1401	20231218	27.27	1799	-0.89	20240103	1501	18.79	20240110	3000	-40.57	20230113	1401	27.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240111	140749	57	100.00	KONEX			N	N	N	N		N	1786	97	2	5.74	409573	230	112.75	1798	1798	1516	1942	1436	1689	1780.75	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	127	29.77	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.84	1401	20231218	27.48	1799	-0.72	20240103	1501	18.99	20240110	3000	-40.47	20230113	1401	27.48	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240111	130747	57	100.00	KONEX			N	N	N	N		N	1786	97	2	5.74	409573	230	112.75	1798	1798	1516	1942	1436	1689	1780.75	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	127	29.77	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.84	1401	20231218	27.48	1799	-0.72	20240103	1501	18.99	20240110	3000	-40.47	20230113	1401	27.48	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240111	120748	57	100.00	KONEX			N	N	N	N		N	1788	99	2	5.86	401408	225	110.29	1798	1798	1516	1942	1436	1689	1784.04	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	127	29.80	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.77	1401	20231218	27.62	1799	-0.61	20240103	1501	19.12	20240110	3000	-40.40	20230113	1401	27.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240111	110750	57	100.00	KONEX			N	N	N	N		N	1790	101	2	5.98	170757	96	47.06	1798	1798	1516	1942	1436	1689	1778.72	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	128	29.83	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.71	1401	20231218	27.77	1799	-0.50	20240103	1501	19.25	20240110	3000	-40.33	20230113	1401	27.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240111	100749	57	100.00	KONEX			N	N	N	N		N	1798	109	2	6.45	53940	30	14.71	1798	1798	1798	1942	1436	1689	1798.00	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	128	29.97	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.46	1401	20231218	28.34	1799	-0.06	20240103	1501	19.79	20240110	3000	-40.07	20230113	1401	28.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240111	090748	57	100.00	KONEX			N	N	N	N		N	1798	109	2	6.45	35960	20	9.80	1798	1798	1798	1942	1436	1689	1798.00	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	128	29.97	0.34	12	0.00	60.00	5254.00	3180	20230105	-43.46	1401	20231218	28.34	1799	-0.06	20240103	1501	19.79	20240110	3000	-40.07	20230113	1401	28.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240110	160745	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	322955	204	384.91	1698	1698	1501	1840	1360	1600	1583.11	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.97	1401	20231218	20.56	1799	-6.11	20240103	1501	12.52	20240110	3000	-43.70	20230113	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240110	150748	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	311132	197	371.70	1698	1698	1501	1840	1360	1600	1579.35	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.97	1401	20231218	20.56	1799	-6.11	20240103	1501	12.52	20240110	3000	-43.70	20230113	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240110	140750	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	307937	195	367.92	1698	1698	1501	1840	1360	1600	1579.16	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.97	1401	20231218	20.56	1799	-6.11	20240103	1501	12.52	20240110	3000	-43.70	20230113	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240110	130746	57	100.00	KONEX			N	N	N	N		N	1506	-94	5	-5.88	306248	194	366.04	1698	1698	1501	1840	1360	1600	1578.60	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	107	25.10	0.29	12	0.00	60.00	5254.00	3185	20230104	-52.72	1401	20231218	7.49	1799	-16.29	20240103	1501	0.33	20240110	3000	-49.80	20230113	1401	7.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240110	120747	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	133440	79	149.06	1698	1698	1689	1840	1360	1600	1689.11	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.97	1401	20231218	20.56	1799	-6.11	20240103	1530	10.39	20240104	3000	-43.70	20230113	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240110	110746	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	1.89	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.69	1401	20231218	21.20	1799	-5.61	20240103	1530	10.98	20240104	3000	-43.40	20230113	1401	21.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240110	100745	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	1.89	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.69	1401	20231218	21.20	1799	-5.61	20240103	1530	10.98	20240104	3000	-43.40	20230113	1401	21.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240110	090745	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	1.89	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1840	1720	1660	1540	1480	1690	1510	36	240	500	990	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3185	20230104	-46.69	1401	20231218	21.20	1799	-5.61	20240103	1530	10.98	20240104	3000	-43.40	20230113	1401	21.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240109	160744	57	100.00	KONEX			N	N	N	N		N	1600	-178	5	-10.01	91092	53	7.57	1780	1780	1600	2040	1512	1778	1718.72	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3185	20230104	-49.76	1401	20231218	14.20	1799	-11.06	20240103	1530	4.58	20240104	3000	-46.67	20230113	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240109	150745	57	100.00	KONEX			N	N	N	N		N	1749	-29	5	-1.63	86292	50	7.14	1780	1780	1600	2040	1512	1778	1725.84	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	125	29.15	0.33	12	0.00	60.00	5254.00	3185	20230104	-45.09	1401	20231218	24.84	1799	-2.78	20240103	1530	14.31	20240104	3000	-41.70	20230113	1401	24.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240109	140744	57	100.00	KONEX			N	N	N	N		N	1600	-178	5	-10.01	82943	48	6.86	1780	1780	1600	2040	1512	1778	1727.98	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3185	20230104	-49.76	1401	20231218	14.20	1799	-11.06	20240103	1530	4.58	20240104	3000	-46.67	20230113	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240109	130744	57	100.00	KONEX			N	N	N	N		N	1750	-28	5	-1.57	69093	40	5.71	1780	1780	1600	2040	1512	1778	1727.33	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3185	20230104	-45.05	1401	20231218	24.91	1799	-2.72	20240103	1530	14.38	20240104	3000	-41.67	20230113	1401	24.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240109	120751	57	100.00	KONEX			N	N	N	N		N	1760	-18	5	-1.01	23915	14	2.00	1780	1780	1600	2040	1512	1778	1708.21	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	125	29.33	0.33	12	0.00	60.00	5254.00	3185	20230104	-44.74	1401	20231218	25.62	1799	-2.17	20240103	1530	15.03	20240104	3000	-41.33	20230113	1401	25.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240109	110746	57	100.00	KONEX			N	N	N	N		N	1777	-1	5	-0.06	10315	6	0.86	1780	1780	1600	2040	1512	1778	1719.17	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	127	29.62	0.34	12	0.00	60.00	5254.00	3185	20230104	-44.21	1401	20231218	26.84	1799	-1.22	20240103	1530	16.14	20240104	3000	-40.77	20230113	1401	26.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240109	100745	57	100.00	KONEX			N	N	N	N		N	1779	1	2	0.06	6938	4	0.57	1780	1780	1600	2040	1512	1778	1734.50	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	127	29.65	0.34	12	0.00	60.00	5254.00	3185	20230104	-44.14	1401	20231218	26.98	1799	-1.11	20240103	1530	16.27	20240104	3000	-40.70	20230113	1401	26.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240109	090745	57	100.00	KONEX			N	N	N	N		N	1779	1	2	0.06	5159	3	0.43	1780	1780	1600	2040	1512	1778	1719.67	0.00	0	0	1924	1850	1725	1651	1526	1788	1589	36	262	500	1100	1	1	7125253	127	29.65	0.34	12	0.00	60.00	5254.00	3185	20230104	-44.14	1401	20231218	26.98	1799	-1.11	20240103	1530	16.27	20240104	3000	-40.70	20230113	1401	26.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240108	160743	57	100.00	KONEX			N	N	N	N		N	1778	4	2	0.23	1237946	700	463.58	1799	1799	1600	2040	1508	1774	1768.49	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.63	0.34	12	0.01	60.00	5254.00	3185	20230104	-44.18	1401	20231218	26.91	1799	0.00	20240103	1530	16.21	20240104	3000	-40.73	20230113	1401	26.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240108	150745	57	100.00	KONEX			N	N	N	N		N	1778	4	2	0.23	1237946	700	463.58	1799	1799	1600	2040	1508	1774	1768.49	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.63	0.34	12	0.01	60.00	5254.00	3185	20230104	-44.18	1401	20231218	26.91	1799	0.00	20240103	1530	16.21	20240104	3000	-40.73	20230113	1401	26.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240108	140744	57	100.00	KONEX			N	N	N	N		N	1779	5	2	0.28	1222830	691	457.62	1799	1799	1600	2040	1508	1774	1769.65	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.65	0.34	12	0.01	60.00	5254.00	3185	20230104	-44.14	1401	20231218	26.98	1799	0.00	20240103	1530	16.27	20240104	3000	-40.70	20230113	1401	26.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240108	130744	57	100.00	KONEX			N	N	N	N		N	1780	6	2	0.34	1205040	681	450.99	1799	1799	1600	2040	1508	1774	1769.52	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.67	0.34	12	0.01	60.00	5254.00	3185	20230104	-44.11	1401	20231218	27.05	1799	0.00	20240103	1530	16.34	20240104	3000	-40.67	20230113	1401	27.05	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240108	120744	57	100.00	KONEX			N	N	N	N		N	1788	14	2	0.79	1027040	581	384.77	1799	1799	1600	2040	1508	1774	1767.71	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.80	0.34	12	0.01	60.00	5254.00	3185	20230104	-43.86	1401	20231218	27.62	1799	0.00	20240103	1530	16.86	20240104	3000	-40.40	20230113	1401	27.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240108	110745	57	100.00	KONEX			N	N	N	N		N	1789	15	2	0.85	49675	28	18.54	1799	1799	1600	2040	1508	1774	1774.11	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3185	20230104	-43.83	1401	20231218	27.69	1799	0.00	20240103	1530	16.93	20240104	3000	-40.37	20230113	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240108	100745	57	100.00	KONEX			N	N	N	N		N	1799	25	2	1.41	28376	16	10.60	1799	1799	1600	2040	1508	1774	1773.50	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3185	20230104	-43.52	1401	20231218	28.41	1799	0.00	20240103	1530	17.58	20240104	3000	-40.03	20230113	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240108	090743	57	100.00	KONEX			N	N	N	N		N	1799	25	2	1.41	6997	4	2.65	1799	1799	1600	2040	1508	1774	1749.25	0.00	0	0	1896	1834	1717	1655	1538	1776	1597	36	266	500	1090	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3185	20230104	-43.52	1401	20231218	28.41	1799	0.00	20240103	1530	17.58	20240104	3000	-40.03	20230113	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240105	160743	57	100.00	KONEX			N	N	N	N		N	1774	-15	5	-0.84	266948	151	296.08	1779	1779	1600	2055	1521	1789	1767.87	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	126	29.57	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.39	1401	20231218	26.62	1799	-1.39	20240103	1530	15.95	20240104	3180	-44.21	20230105	1401	26.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240105	150744	57	100.00	KONEX			N	N	N	N		N	1774	-15	5	-0.84	266948	151	296.08	1779	1779	1600	2055	1521	1789	1767.87	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	126	29.57	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.39	1401	20231218	26.62	1799	-1.39	20240103	1530	15.95	20240104	3180	-44.21	20230105	1401	26.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240105	140741	57	100.00	KONEX			N	N	N	N		N	1774	-15	5	-0.84	266948	151	296.08	1779	1779	1600	2055	1521	1789	1767.87	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	126	29.57	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.39	1401	20231218	26.62	1799	-1.39	20240103	1530	15.95	20240104	3180	-44.21	20230105	1401	26.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240105	130742	57	100.00	KONEX			N	N	N	N		N	1774	-15	5	-0.84	266948	151	296.08	1779	1779	1600	2055	1521	1789	1767.87	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	126	29.57	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.39	1401	20231218	26.62	1799	-1.39	20240103	1530	15.95	20240104	3180	-44.21	20230105	1401	26.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240105	120742	57	100.00	KONEX			N	N	N	N		N	1776	-13	5	-0.73	167952	95	186.27	1779	1779	1700	2055	1521	1789	1767.92	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	127	29.60	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.33	1401	20231218	26.77	1799	-1.28	20240103	1530	16.08	20240104	3180	-44.15	20230105	1401	26.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240105	110741	57	100.00	KONEX			N	N	N	N		N	1776	-13	5	-0.73	167952	95	186.27	1779	1779	1700	2055	1521	1789	1767.92	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	127	29.60	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.33	1401	20231218	26.77	1799	-1.28	20240103	1530	16.08	20240104	3180	-44.15	20230105	1401	26.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240105	100744	57	100.00	KONEX			N	N	N	N		N	1777	-12	5	-0.67	79152	45	88.24	1779	1779	1700	2055	1521	1789	1758.93	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	127	29.62	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.29	1401	20231218	26.84	1799	-1.22	20240103	1530	16.14	20240104	3180	-44.12	20230105	1401	26.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240105	090741	57	100.00	KONEX			N	N	N	N		N	1779	-10	5	-0.56	1779	1	1.96	1779	1779	1779	2055	1521	1789	1779.00	0.00	0	0	1975	1882	1706	1613	1437	1928	1659	36	266	500	1100	1	1	7125253	127	29.65	0.34	12	0.00	60.00	5254.00	3190	20221229	-44.23	1401	20231218	26.98	1799	-1.11	20240103	1530	16.27	20240104	3180	-44.06	20230105	1401	26.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240104	160739	57	100.00	KONEX			N	N	N	N		N	1789	-6	5	-0.33	88366	51	66.23	1699	1799	1530	2060	1526	1795	1732.67	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.92	1401	20231218	27.69	1799	0.00	20240103	1530	16.93	20240104	3185	-43.83	20230104	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240104	150740	57	100.00	KONEX			N	N	N	N		N	1788	-7	5	-0.39	81210	47	61.04	1699	1799	1530	2060	1526	1795	1727.87	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	127	29.80	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.95	1401	20231218	27.62	1799	0.00	20240103	1530	16.86	20240104	3185	-43.86	20230104	1401	27.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240104	140740	57	100.00	KONEX			N	N	N	N		N	1788	-7	5	-0.39	81210	47	61.04	1699	1799	1530	2060	1526	1795	1727.87	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	127	29.80	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.95	1401	20231218	27.62	1799	0.00	20240103	1530	16.86	20240104	3185	-43.86	20230104	1401	27.62	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240104	130741	57	100.00	KONEX			N	N	N	N		N	1550	-245	5	-13.65	77633	45	58.44	1699	1799	1530	2060	1526	1795	1725.18	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	110	25.83	0.30	12	0.00	60.00	5254.00	3190	20221229	-51.41	1401	20231218	10.64	1799	0.00	20240103	1530	1.31	20240104	3185	-51.33	20230104	1401	10.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240104	120739	57	100.00	KONEX			N	N	N	N		N	1789	-6	5	-0.33	51277	30	38.96	1699	1799	1530	2060	1526	1795	1709.23	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.92	1401	20231218	27.69	1799	0.00	20240103	1530	16.93	20240104	3185	-43.83	20230104	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240104	110738	57	100.00	KONEX			N	N	N	N		N	1790	-5	5	-0.28	42599	25	32.47	1699	1799	1530	2060	1526	1795	1703.96	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	128	29.83	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.89	1401	20231218	27.77	1799	0.00	20240103	1530	16.99	20240104	3185	-43.80	20230104	1401	27.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240104	100738	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	37319	22	28.57	1699	1799	1530	2060	1526	1795	1696.32	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.61	1401	20231218	28.41	1799	0.00	20240103	1530	17.58	20240104	3185	-43.52	20230104	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240104	090741	57	100.00	KONEX			N	N	N	N		N	1699	-96	5	-5.35	4928	3	3.90	1699	1699	1530	2060	1526	1795	1642.67	0.00	0	0	1930	1862	1731	1663	1532	1797	1598	36	265	500	1110	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3190	20221229	-46.74	1401	20231218	21.27	1799	-5.56	20240103	1530	11.05	20240104	3185	-46.66	20230104	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240103	160737	57	100.00	KONEX			N	N	N	N		N	1795	16	2	0.90	137498	77	248.39	1799	1799	1600	2045	1513	1779	1785.69	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.92	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.73	1401	20231218	28.12	1799	-0.22	20240103	1600	12.19	20240103	3185	-43.64	20230104	1401	28.12	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240103	150736	57	100.00	KONEX			N	N	N	N		N	1796	17	2	0.96	132113	74	238.71	1799	1799	1600	2045	1513	1779	1785.31	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.70	1401	20231218	28.19	1799	-0.17	20240103	1600	12.25	20240103	3185	-43.61	20230104	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240103	140733	57	100.00	KONEX			N	N	N	N		N	1796	17	2	0.96	121925	68	219.35	1799	1799	1600	2045	1513	1779	1793.01	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.93	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.70	1401	20231218	28.19	1799	-0.17	20240103	1600	12.25	20240103	3185	-43.61	20230104	1401	28.19	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240103	130736	57	100.00	KONEX			N	N	N	N		N	1797	18	2	1.01	118529	66	212.90	1799	1799	1600	2045	1513	1779	1795.89	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.95	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.67	1401	20231218	28.27	1799	-0.11	20240103	1600	12.31	20240103	3185	-43.58	20230104	1401	28.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240103	120739	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	113336	63	203.23	1799	1799	1798	2045	1513	1779	1798.98	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.61	1401	20231218	28.41	1799	0.00	20240103	1600	12.44	20240102	3185	-43.52	20230104	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240103	110735	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	113336	63	203.23	1799	1799	1798	2045	1513	1779	1798.98	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.61	1401	20231218	28.41	1799	0.00	20240103	1600	12.44	20240102	3185	-43.52	20230104	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240103	100735	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	93547	52	167.74	1799	1799	1798	2045	1513	1779	1798.98	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.61	1401	20231218	28.41	1799	0.00	20240103	1600	12.44	20240102	3185	-43.52	20230104	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240103	090735	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	1799	1	3.23	1799	1799	1799	2045	1513	1779	1799.00	0.00	0	0	1922	1850	1725	1653	1528	1788	1591	36	266	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3190	20221229	-43.61	1401	20231218	28.41	1799	0.00	20240103	1600	12.44	20240102	3185	-43.52	20230104	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240102	160735	57	100.00	KONEX			N	N	N	N		N	1779	-5	5	-0.28	54685	31	0.53	1797	1797	1600	2050	1517	1784	1764.03	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.65	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.50	1401	20231218	26.98	1797	-1.00	20240102	1600	11.19	20240102	3185	-44.14	20230104	1401	26.98	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240102	150734	57	100.00	KONEX			N	N	N	N		N	1780	-4	5	-0.22	21052	12	0.21	1797	1797	1600	2050	1517	1784	1754.33	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.67	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.47	1401	20231218	27.05	1797	-0.95	20240102	1600	11.25	20240102	3185	-44.11	20230104	1401	27.05	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240102	140735	57	100.00	KONEX			N	N	N	N		N	1780	-4	5	-0.22	21052	12	0.21	1797	1797	1600	2050	1517	1784	1754.33	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.67	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.47	1401	20231218	27.05	1797	-0.95	20240102	1600	11.25	20240102	3185	-44.11	20230104	1401	27.05	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240102	130731	57	100.00	KONEX			N	N	N	N		N	1789	5	2	0.28	10364	6	0.10	1797	1797	1600	2050	1517	1784	1727.33	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.20	1401	20231218	27.69	1797	-0.45	20240102	1600	11.81	20240102	3185	-43.83	20230104	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240102	120730	57	100.00	KONEX			N	N	N	N		N	1789	5	2	0.28	8575	5	0.09	1797	1797	1600	2050	1517	1784	1715.00	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.20	1401	20231218	27.69	1797	-0.45	20240102	1600	11.81	20240102	3185	-43.83	20230104	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240102	110731	57	100.00	KONEX			N	N	N	N		N	1789	5	2	0.28	5186	3	0.05	1797	1797	1600	2050	1517	1784	1728.67	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.20	1401	20231218	27.69	1797	-0.45	20240102	1600	11.81	20240102	3185	-43.83	20230104	1401	27.69	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240102	100722	57	100.00	KONEX			N	N	N	N		N	1797	13	2	0.73	1797	1	0.02	1797	1797	1797	2050	1517	1784	1797.00	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	128	29.95	0.34	12	0.00	60.00	5254.00	3325	20221226	-45.95	1401	20231218	28.27	1797	0.00	20240102	1797	0.00	20240102	3185	-43.58	20230104	1401	28.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240102	090714	57	100.00	KONEX			N	N	N	N		N	1784	0	3	0.00	0	0	0.00	0	0	0	2050	1517	1784	0.00	0.00	0	0	1926	1854	1727	1655	1528	1791	1592	36	266	500	1100	1	1	7125253	127	29.73	0.34	12	0.00	60.00	5254.00	3325	20221226	-46.35	1401	20231218	27.34	0	0.00	0	0	0.00	0	3185	-43.99	20230104	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N