KissMeData/185190/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	120921	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	974	974	974	974	974	974	974	18	146	200	600	1	1	9238625	90	19.10	1.63	03	0.00	51.00	597.00	1300	20230419	-25.08	755	20231117	29.01	1200	-18.83	20240103	935	4.17	20240103	1300	-25.08	20230419	755	29.01	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240123	110917	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	974	974	974	974	974	974	974	18	146	200	600	1	1	9238625	90	19.10	1.63	03	0.00	51.00	597.00	1300	20230419	-25.08	755	20231117	29.01	1200	-18.83	20240103	935	4.17	20240103	1300	-25.08	20230419	755	29.01	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240123	100917	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	974	974	974	974	974	974	974	18	146	200	600	1	1	9238625	90	19.10	1.63	03	0.00	51.00	597.00	1300	20230419	-25.08	755	20231117	29.01	1200	-18.83	20240103	935	4.17	20240103	1300	-25.08	20230419	755	29.01	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240123	090918	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	974	974	974	974	974	974	974	18	146	200	600	1	1	9238625	90	19.10	1.63	03	0.00	51.00	597.00	1300	20230419	-25.08	755	20231117	29.01	1200	-18.83	20240103	935	4.17	20240103	1300	-25.08	20230419	755	29.01	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240119	160912	57	100.00	KONEX			N	N	N	N		N	975	-1	5	-0.10	19500	20	0.00	975	975	975	1122	830	976	975.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.12	1.63	03	0.00	51.00	597.00	1300	20230419	-25.00	755	20231117	29.14	1200	-18.75	20240103	935	4.28	20240103	1300	-25.00	20230419	755	29.14	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240119	150914	57	100.00	KONEX			N	N	N	N		N	975	-1	5	-0.10	19500	20	0.00	975	975	975	1122	830	976	975.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.12	1.63	03	0.00	51.00	597.00	1300	20230419	-25.00	755	20231117	29.14	1200	-18.75	20240103	935	4.28	20240103	1300	-25.00	20230419	755	29.14	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240119	140912	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240119	130913	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240119	120916	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240119	110915	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240119	100919	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240119	090913	57	100.00	KONEX			N	N	N	N		N	976	0	3	0.00	0	0	0.00	0	0	0	1122	830	976	0.00	0.00	0	0	976	976	976	976	976	976	976	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240118	160910	57	100.00	KONEX			N	N	N	N		N	976	-1	5	-0.10	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.14	1.63	03	0.00	51.00	597.00	1300	20230419	-24.92	755	20231117	29.27	1200	-18.67	20240103	935	4.39	20240103	1300	-24.92	20230419	755	29.27	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240118	150912	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240118	140912	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240118	130910	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240118	120913	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240118	110913	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240118	100909	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240118	090910	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240117	160908	57	100.00	KONEX			N	N	N	N		N	977	-1	5	-0.10	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.16	1.64	03	0.00	51.00	597.00	1300	20230419	-24.85	755	20231117	29.40	1200	-18.58	20240103	935	4.49	20240103	1300	-24.85	20230419	755	29.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240117	150911	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240117	140908	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240117	130908	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240117	120911	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240117	110911	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240117	100907	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240117	090911	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	978	978	978	978	978	978	978	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240116	160907	57	100.00	KONEX			N	N	N	N		N	978	-1	5	-0.10	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.18	1.64	03	0.00	51.00	597.00	1300	20230419	-24.77	755	20231117	29.54	1200	-18.50	20240103	935	4.60	20240103	1300	-24.77	20230419	755	29.54	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240116	150905	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240116	140908	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240116	130909	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240116	120907	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240116	110905	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240116	100905	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240116	090903	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240115	160904	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240115	150904	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240115	140904	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240115	130902	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240115	120904	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240115	110903	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240115	100900	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240115	090902	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	979	979	979	979	979	979	979	18	146	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240112	160914	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	13706	14	14.00	979	979	979	1127	833	980	979.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240112	150901	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	13706	14	14.00	979	979	979	1127	833	980	979.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240112	140900	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	13706	14	14.00	979	979	979	1127	833	980	979.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240112	130855	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	13706	14	14.00	979	979	979	1127	833	980	979.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240112	120900	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	13706	14	14.00	979	979	979	1127	833	980	979.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1300	20230419	-24.69	755	20231117	29.67	1200	-18.42	20240103	935	4.71	20240103	1300	-24.69	20230419	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240112	110856	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240112	100856	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240112	090859	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240111	160852	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	98000	100	588.24	980	980	980	1127	833	980	980.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240111	150858	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	98000	100	588.24	980	980	980	1127	833	980	980.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240111	140855	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240111	130853	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240111	120853	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240111	110855	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240111	100854	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240111	090854	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240110	160851	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	16660	17	85.00	980	980	980	1127	833	980	980.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240110	150853	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	16660	17	85.00	980	980	980	1127	833	980	980.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240110	140855	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	16660	17	85.00	980	980	980	1127	833	980	980.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240110	130851	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	16660	17	85.00	980	980	980	1127	833	980	980.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240110	120853	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	16660	17	85.00	980	980	980	1127	833	980	980.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240110	110852	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240110	100851	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240110	090851	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	979	979	978	978	980	979	18	147	200	600	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240109	160849	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	19585	20	0.00	979	980	979	1148	850	999	979.25	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240109	150850	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	19585	20	0.00	979	980	979	1148	850	999	979.25	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240109	140850	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	19585	20	0.00	979	980	979	1148	850	999	979.25	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240109	130850	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	19585	20	0.00	979	980	979	1148	850	999	979.25	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	935	4.81	20240103	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240109	120857	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	935	6.84	20240103	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240109	110852	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	935	6.84	20240103	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240109	100850	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	935	6.84	20240103	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240109	090850	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	935	6.84	20240103	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240108	160849	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	935	6.84	20240103	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240108	150850	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240108	140849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240108	130849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240108	120849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240108	110850	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240108	100850	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240108	090848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240105	160848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	19000	19	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240105	150849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	19000	19	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240105	140846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	9000	9	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240105	130848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240105	120847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240105	110846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240105	100849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240105	090846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240104	160844	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240104	150845	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240104	140846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240104	130846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240104	120843	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240104	110843	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240104	100842	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240104	090846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1100	835	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240103	160842	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	14205405	14976	136145.45	1200	1200	935	1265	935	1100	948.54	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	92	19.61	1.68	03	0.16	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	935	6.95	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240103	150840	57	100.00	KONEX			N	N	N	N		N	935	-165	4	-15.00	14204405	14975	136136.36	1200	1200	935	1265	935	1100	948.54	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	86	18.33	1.57	03	0.16	51.00	597.00	1300	20230419	-28.08	755	20231117	23.84	1200	-22.08	20240103	935	0.00	20240103	1300	-28.08	20230419	755	23.84	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240103	140837	57	100.00	KONEX			N	N	N	N		N	940	-160	5	-14.55	10373705	10878	98890.91	1200	1200	935	1265	935	1100	953.64	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	87	18.43	1.57	03	0.12	51.00	597.00	1300	20230419	-27.69	755	20231117	24.50	1200	-21.67	20240103	935	0.53	20240103	1300	-27.69	20230419	755	24.50	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240103	130840	57	100.00	KONEX			N	N	N	N		N	935	-165	4	-15.00	5002545	5164	46945.46	1200	1200	935	1265	935	1100	968.73	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	86	18.33	1.57	03	0.06	51.00	597.00	1300	20230419	-28.08	755	20231117	23.84	1200	-22.08	20240103	935	0.00	20240103	1300	-28.08	20230419	755	23.84	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240103	120843	57	100.00	KONEX			N	N	N	N		N	940	-160	5	-14.55	5000675	5162	46927.27	1200	1200	940	1265	935	1100	968.75	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	87	18.43	1.57	03	0.06	51.00	597.00	1300	20230419	-27.69	755	20231117	24.50	1200	-21.67	20240103	940	0.00	20240103	1300	-27.69	20230419	755	24.50	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240103	110839	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	2121015	2100	19090.91	1200	1200	1000	1265	935	1100	1010.01	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	92	19.61	1.68	03	0.02	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	1000	0.00	20240103	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240103	100840	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	120000	100	909.09	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1200	0.00	20240103	1100	9.09	20240102	1300	-7.69	20230419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240103	090839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240102	160838	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	12100	11	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240102	150838	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	12100	11	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240102	140839	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	12100	11	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240102	130834	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	12100	11	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240102	120833	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	1100	1	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240102	110833	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	1100	1	0.00	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1100	0.00	20240102	1100	0.00	20240102	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240102	100825	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	0	0.00	0	0	0.00	0	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240102	090815	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	0	0.00	0	0	0.00	0	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N