KissMeData/086460/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	120709	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	86640	17	850.00	4590	5390	4590	6190	4590	5390	5096.47	0.00	0	0	5630	5510	5450	5330	5270	5480	5300	15	800	500	3230	10	1	2939400	156	-11.32	0.80	12	0.00	-468.00	6614.00	10070	20230901	-47.37	3770	20231116	40.58	6800	-22.06	20240104	3970	33.50	20240112	10070	-47.37	20230901	3770	40.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240123	110707	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	86640	17	850.00	4590	5390	4590	6190	4590	5390	5096.47	0.00	0	0	5630	5510	5450	5330	5270	5480	5300	15	800	500	3230	10	1	2939400	156	-11.32	0.80	12	0.00	-468.00	6614.00	10070	20230901	-47.37	3770	20231116	40.58	6800	-22.06	20240104	3970	33.50	20240112	10070	-47.37	20230901	3770	40.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240123	100707	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	86640	17	850.00	4590	5390	4590	6190	4590	5390	5096.47	0.00	0	0	5630	5510	5450	5330	5270	5480	5300	15	800	500	3230	10	1	2939400	156	-11.32	0.80	12	0.00	-468.00	6614.00	10070	20230901	-47.37	3770	20231116	40.58	6800	-22.06	20240104	3970	33.50	20240112	10070	-47.37	20230901	3770	40.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240123	090707	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5630	5510	5450	5330	5270	5480	5300	15	800	500	3230	10	1	2939400	158	-11.52	0.81	12	0.00	-468.00	6614.00	10070	20230901	-46.47	3770	20231116	42.97	6800	-20.74	20240104	3970	35.77	20240112	10070	-46.47	20230901	3770	42.97	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240119	160702	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	1116210	217	124.00	5580	5580	4760	6420	4760	5590	5143.82	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10070	20230901	-45.38	3770	20231116	45.89	6800	-19.12	20240104	3970	38.54	20240112	10070	-45.38	20230901	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240119	150704	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	1116210	217	124.00	5580	5580	4760	6420	4760	5590	5143.82	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10070	20230901	-45.38	3770	20231116	45.89	6800	-19.12	20240104	3970	38.54	20240112	10070	-45.38	20230901	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240119	140703	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	1116210	217	124.00	5580	5580	4760	6420	4760	5590	5143.82	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10070	20230901	-45.38	3770	20231116	45.89	6800	-19.12	20240104	3970	38.54	20240112	10070	-45.38	20230901	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240119	130703	57	100.00	KONEX			N	N	N	N		N	4760	-830	4	-14.85	1110710	216	123.43	5580	5580	4760	6420	4760	5590	5142.18	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	5	1	2939400	140	-10.17	0.72	12	0.01	-468.00	6614.00	10070	20230901	-52.73	3770	20231116	26.26	6800	-30.00	20240104	3970	19.90	20240112	10070	-52.73	20230901	3770	26.26	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240119	120706	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	558000	100	57.14	5580	5580	5580	6420	4760	5590	5580.00	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	164	-11.92	0.84	12	0.00	-468.00	6614.00	10070	20230901	-44.59	3770	20231116	48.01	6800	-17.94	20240104	3970	40.55	20240112	10070	-44.59	20230901	3770	48.01	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240119	110705	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	558000	100	57.14	5580	5580	5580	6420	4760	5590	5580.00	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	164	-11.92	0.84	12	0.00	-468.00	6614.00	10070	20230901	-44.59	3770	20231116	48.01	6800	-17.94	20240104	3970	40.55	20240112	10070	-44.59	20230901	3770	48.01	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240119	100709	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	164	-11.94	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.49	3770	20231116	48.28	6800	-17.79	20240104	3970	40.81	20240112	10070	-44.49	20230901	3770	48.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240119	090702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	6083	5836	5343	5096	4603	5960	5220	15	830	500	3350	10	1	2939400	164	-11.94	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.49	3770	20231116	48.28	6800	-17.79	20240104	3970	40.81	20240112	10070	-44.49	20230901	3770	48.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240118	160701	57	100.00	KONEX			N	N	N	N		N	5590	-100	5	-1.76	849490	175	33.65	4850	5590	4850	6540	4840	5690	4854.23	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	164	-11.94	0.85	12	0.01	-468.00	6614.00	10070	20230901	-44.49	3770	20231116	48.28	6800	-17.79	20240104	3970	40.81	20240112	10070	-44.49	20230901	3770	48.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240118	150702	57	100.00	KONEX			N	N	N	N		N	5590	-100	5	-1.76	849490	175	33.65	4850	5590	4850	6540	4840	5690	4854.23	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	164	-11.94	0.85	12	0.01	-468.00	6614.00	10070	20230901	-44.49	3770	20231116	48.28	6800	-17.79	20240104	3970	40.81	20240112	10070	-44.49	20230901	3770	48.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240118	140702	57	100.00	KONEX			N	N	N	N		N	4850	-840	5	-14.76	67900	14	2.69	4850	4850	4850	6540	4840	5690	4850.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	5	1	2939400	143	-10.36	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.84	3770	20231116	28.65	6800	-28.68	20240104	3970	22.17	20240112	10070	-51.84	20230901	3770	28.65	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240118	130701	57	100.00	KONEX			N	N	N	N		N	4850	-840	5	-14.76	24250	5	0.96	4850	4850	4850	6540	4840	5690	4850.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	5	1	2939400	143	-10.36	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.84	3770	20231116	28.65	6800	-28.68	20240104	3970	22.17	20240112	10070	-51.84	20230901	3770	28.65	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240118	120703	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240118	110704	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240118	100700	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240118	090701	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	0.00	0	0	5790	5740	5690	5640	5590	5715	5615	15	850	500	3410	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240117	160659	57	100.00	KONEX			N	N	N	N		N	5690	-50	5	-0.87	2944760	520	52000.00	5740	5740	5640	6600	4880	5740	5663.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	167	-12.16	0.86	12	0.02	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240117	150702	57	100.00	KONEX			N	N	N	N		N	5690	-50	5	-0.87	2944760	520	52000.00	5740	5740	5640	6600	4880	5740	5663.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	167	-12.16	0.86	12	0.02	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240117	140701	57	100.00	KONEX			N	N	N	N		N	5690	-50	5	-0.87	2944760	520	52000.00	5740	5740	5640	6600	4880	5740	5663.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	167	-12.16	0.86	12	0.02	-468.00	6614.00	10070	20230901	-43.50	3770	20231116	50.93	6800	-16.32	20240104	3970	43.32	20240112	10070	-43.50	20230901	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240117	130701	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	114800	20	2000.00	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240117	120701	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	114800	20	2000.00	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240117	110702	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	114800	20	2000.00	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240117	100659	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	114800	20	2000.00	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240117	090702	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	114800	20	2000.00	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	15	860	500	3440	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240116	160659	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240116	150658	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240116	140659	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240116	130700	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240116	120659	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240116	110657	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240116	100658	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240116	090657	57	100.00	KONEX			N	N	N	N		N	5740	550	2	10.60	5740	1	100.00	5740	5740	5740	5960	4420	5190	5740.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	2939400	169	-12.26	0.87	12	0.00	-468.00	6614.00	10070	20230901	-43.00	3770	20231116	52.25	6800	-15.59	20240104	3970	44.58	20240112	10070	-43.00	20230901	3770	52.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240115	160656	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240115	150657	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240115	140657	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240115	130656	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240115	120657	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240115	110655	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240115	100653	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240115	090656	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	5190	1	11.11	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	6180	5630	4800	4250	3420	5215	3835	15	760	500	3040	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.46	3770	20231116	37.67	6800	-23.68	20240104	3970	30.73	20240112	10070	-48.46	20230901	3770	37.67	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240112	160652	57	100.00	KONEX			N	N	N	N		N	5080	420	2	9.01	42790	9	69.23	5350	5350	3970	5350	3965	4660	4754.44	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	149	-10.85	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.55	3770	20231116	34.75	6800	-25.29	20240104	3970	27.96	20240112	10070	-49.55	20230901	3770	34.75	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240112	150654	57	100.00	KONEX			N	N	N	N		N	3970	-690	5	-14.81	27550	6	46.15	5350	5350	3970	5350	3965	4660	4591.67	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	5	1	2939400	117	-8.48	0.60	12	0.00	-468.00	6614.00	10070	20230901	-60.58	3770	20231116	5.31	6800	-41.62	20240104	3970	0.00	20240112	10070	-60.58	20230901	3770	5.31	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240112	140654	57	100.00	KONEX			N	N	N	N		N	5090	430	2	9.23	23580	5	38.46	5350	5350	3970	5350	3965	4660	4716.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	150	-10.88	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.45	3770	20231116	35.01	6800	-25.15	20240104	3970	28.21	20240112	10070	-49.45	20230901	3770	35.01	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240112	130651	57	100.00	KONEX			N	N	N	N		N	5200	540	2	11.59	14520	3	23.08	5350	5350	3970	5350	3965	4660	4840.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	10070	20230901	-48.36	3770	20231116	37.93	6800	-23.53	20240104	3970	30.98	20240112	10070	-48.36	20230901	3770	37.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240112	120654	57	100.00	KONEX			N	N	N	N		N	5200	540	2	11.59	14520	3	23.08	5350	5350	3970	5350	3965	4660	4840.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	10070	20230901	-48.36	3770	20231116	37.93	6800	-23.53	20240104	3970	30.98	20240112	10070	-48.36	20230901	3770	37.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240112	110651	57	100.00	KONEX			N	N	N	N		N	5200	540	2	11.59	14520	3	23.08	5350	5350	3970	5350	3965	4660	4840.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	10070	20230901	-48.36	3770	20231116	37.93	6800	-23.53	20240104	3970	30.98	20240112	10070	-48.36	20230901	3770	37.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240112	100651	57	100.00	KONEX			N	N	N	N		N	5350	690	1	14.81	5350	1	7.69	5350	5350	5350	5350	3965	4660	5350.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	157	-11.43	0.81	12	0.00	-468.00	6614.00	10070	20230901	-46.87	3770	20231116	41.91	6800	-21.32	20240104	4660	14.81	20240111	10070	-46.87	20230901	3770	41.91	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240112	090652	57	100.00	KONEX			N	N	N	N		N	5350	690	1	14.81	5350	1	7.69	5350	5350	5350	5350	3965	4660	5350.00	0.00	0	0	6260	5460	5060	4260	3860	5260	4060	15	690	500	2790	10	1	2939400	157	-11.43	0.81	12	0.00	-468.00	6614.00	10070	20230901	-46.87	3770	20231116	41.91	6800	-21.32	20240104	4660	14.81	20240111	10070	-46.87	20230901	3770	41.91	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240111	160648	57	100.00	KONEX			N	N	N	N		N	4660	-820	4	-14.96	62920	13	13.00	5860	5860	4660	6300	4660	5480	4840.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	5	1	2939400	137	-9.96	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.72	3770	20231116	23.61	6800	-31.47	20240104	4660	0.00	20240111	10070	-53.72	20230901	3770	23.61	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240111	150652	57	100.00	KONEX			N	N	N	N		N	5400	-80	5	-1.46	58260	12	12.00	5860	5860	4700	6300	4660	5480	4855.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	159	-11.54	0.82	12	0.00	-468.00	6614.00	10070	20230901	-46.38	3770	20231116	43.24	6800	-20.59	20240104	4700	14.89	20240111	10070	-46.38	20230901	3770	43.24	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240111	140650	57	100.00	KONEX			N	N	N	N		N	5860	380	2	6.93	5860	1	1.00	5860	5860	5860	6300	4660	5480	5860.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	172	-12.52	0.89	12	0.00	-468.00	6614.00	10070	20230901	-41.81	3770	20231116	55.44	6800	-13.82	20240104	5480	6.93	20240110	10070	-41.81	20230901	3770	55.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240111	130648	57	100.00	KONEX			N	N	N	N		N	5860	380	2	6.93	5860	1	1.00	5860	5860	5860	6300	4660	5480	5860.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	172	-12.52	0.89	12	0.00	-468.00	6614.00	10070	20230901	-41.81	3770	20231116	55.44	6800	-13.82	20240104	5480	6.93	20240110	10070	-41.81	20230901	3770	55.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240111	120649	57	100.00	KONEX			N	N	N	N		N	5860	380	2	6.93	5860	1	1.00	5860	5860	5860	6300	4660	5480	5860.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	172	-12.52	0.89	12	0.00	-468.00	6614.00	10070	20230901	-41.81	3770	20231116	55.44	6800	-13.82	20240104	5480	6.93	20240110	10070	-41.81	20230901	3770	55.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240111	110652	57	100.00	KONEX			N	N	N	N		N	5860	380	2	6.93	5860	1	1.00	5860	5860	5860	6300	4660	5480	5860.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	172	-12.52	0.89	12	0.00	-468.00	6614.00	10070	20230901	-41.81	3770	20231116	55.44	6800	-13.82	20240104	5480	6.93	20240110	10070	-41.81	20230901	3770	55.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240111	100649	57	100.00	KONEX			N	N	N	N		N	5860	380	2	6.93	5860	1	1.00	5860	5860	5860	6300	4660	5480	5860.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	172	-12.52	0.89	12	0.00	-468.00	6614.00	10070	20230901	-41.81	3770	20231116	55.44	6800	-13.82	20240104	5480	6.93	20240110	10070	-41.81	20230901	3770	55.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240111	090649	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240110	160647	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	548000	100	10000.00	5480	5480	5480	7400	5480	6440	5480.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240110	150649	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	548000	100	10000.00	5480	5480	5480	7400	5480	6440	5480.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240110	140651	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	548000	100	10000.00	5480	5480	5480	7400	5480	6440	5480.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240110	130648	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	548000	100	10000.00	5480	5480	5480	7400	5480	6440	5480.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240110	120649	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	548000	100	10000.00	5480	5480	5480	7400	5480	6440	5480.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10070	20230901	-45.58	3770	20231116	45.36	6800	-19.41	20240104	5480	0.00	20240110	10070	-45.58	20230901	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240110	110648	57	100.00	KONEX			N	N	N	N		N	6440	0	3	0.00	0	0	0.00	0	0	0	7400	5480	6440	0.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240110	100647	57	100.00	KONEX			N	N	N	N		N	6440	0	3	0.00	0	0	0.00	0	0	0	7400	5480	6440	0.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240110	090646	57	100.00	KONEX			N	N	N	N		N	6440	0	3	0.00	0	0	0.00	0	0	0	7400	5480	6440	0.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240109	160646	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240109	150647	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240109	140646	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240109	130646	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240109	120652	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240109	110648	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240109	100647	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240109	090647	57	100.00	KONEX			N	N	N	N		N	6440	830	2	14.80	6440	1	20.00	6440	6440	6440	6450	4770	5610	6440.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	10070	20230901	-36.05	3770	20231116	70.82	6800	-5.29	20240104	5590	15.21	20240102	10070	-36.05	20230901	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240108	160645	57	100.00	KONEX			N	N	N	N		N	5610	-980	4	-14.87	28050	5	500.00	5610	5610	5610	7570	5610	6590	5610.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	165	-11.99	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.29	3770	20231116	48.81	6800	-17.50	20240104	5590	0.36	20240102	10070	-44.29	20230901	3770	48.81	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240108	150647	57	100.00	KONEX			N	N	N	N		N	5610	-980	4	-14.87	28050	5	500.00	5610	5610	5610	7570	5610	6590	5610.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	165	-11.99	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.29	3770	20231116	48.81	6800	-17.50	20240104	5590	0.36	20240102	10070	-44.29	20230901	3770	48.81	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240108	140645	57	100.00	KONEX			N	N	N	N		N	5610	-980	4	-14.87	28050	5	500.00	5610	5610	5610	7570	5610	6590	5610.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	165	-11.99	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.29	3770	20231116	48.81	6800	-17.50	20240104	5590	0.36	20240102	10070	-44.29	20230901	3770	48.81	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240108	130645	57	100.00	KONEX			N	N	N	N		N	5610	-980	4	-14.87	28050	5	500.00	5610	5610	5610	7570	5610	6590	5610.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	165	-11.99	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.29	3770	20231116	48.81	6800	-17.50	20240104	5590	0.36	20240102	10070	-44.29	20230901	3770	48.81	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240108	120646	57	100.00	KONEX			N	N	N	N		N	5610	-980	4	-14.87	28050	5	500.00	5610	5610	5610	7570	5610	6590	5610.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	165	-11.99	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.29	3770	20231116	48.81	6800	-17.50	20240104	5590	0.36	20240102	10070	-44.29	20230901	3770	48.81	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240108	110647	57	100.00	KONEX			N	N	N	N		N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240108	100647	57	100.00	KONEX			N	N	N	N		N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240108	090645	57	100.00	KONEX			N	N	N	N		N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	15	980	500	3950	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240105	160645	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240105	150646	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240105	140643	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240105	130645	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240105	120644	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240105	110643	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240105	100646	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	6590	1	1.96	6590	6590	6590	7460	5520	6490	6590.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	194	-14.08	1.00	12	0.00	-468.00	6614.00	10070	20230901	-34.56	3770	20231116	74.80	6800	-3.09	20240104	5590	17.89	20240102	10070	-34.56	20230901	3770	74.80	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240105	090644	57	100.00	KONEX			N	N	N	N		N	6490	0	3	0.00	0	0	0.00	0	0	0	7460	5520	6490	0.00	0.00	0	0	6903	6696	6593	6386	6283	6645	6335	15	970	500	3890	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240104	160641	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240104	150643	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240104	140643	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240104	130643	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240104	120641	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240104	110641	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240104	100640	57	100.00	KONEX			N	N	N	N		N	6490	500	2	8.35	331300	51	5100.00	6800	6800	6490	6880	5100	5990	6496.08	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	191	-13.87	0.98	12	0.00	-468.00	6614.00	10070	20230901	-35.55	3770	20231116	72.15	6800	-4.56	20240104	5590	16.10	20240102	10070	-35.55	20230901	3770	72.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240104	090644	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	100.00	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3590	10	1	2939400	200	-14.53	1.03	12	0.00	-468.00	6614.00	10070	20230901	-32.47	3770	20231116	80.37	6800	0.00	20240104	5590	21.65	20240102	10070	-32.47	20230901	3770	80.37	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240103	160640	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240103	150638	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240103	140637	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240103	130639	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240103	120642	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240103	110638	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240103	100639	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240103	090638	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	5990	1	0.00	5990	5990	5990	6420	4760	5590	5990.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	10070	20230901	-40.52	3770	20231116	58.89	5990	0.00	20240103	5590	7.16	20240102	10070	-40.52	20230901	3770	58.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240102	160638	57	100.00	KONEX			N	N	N	N		N	5590	-980	4	-14.92	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	164	-11.94	0.85	12	0.00	-468.00	6614.00	10070	20230901	-44.49	3770	20231116	48.28	0	0.00	0	0	0.00	0	10070	-44.49	20230901	3770	48.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240102	150637	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240102	140638	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240102	130634	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240102	120634	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240102	110634	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240102	100626	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240102	090620	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6570	6570	6570	6570	6570	6570	6570	15	980	500	3940	10	1	2939400	193	-14.04	0.99	12	0.00	-468.00	6614.00	10070	20230901	-34.76	3770	20231116	74.27	0	0.00	0	0	0.00	0	10070	-34.76	20230901	3770	74.27	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N