KissMeData/279060/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	121106	57	100.00	KONEX			N	N	N	N		N	2945	20	2	0.68	11153400	3810	293.75	2930	2995	2925	3360	2490	2925	2927.40	0.00	0	0	3151	3037	2981	2867	2811	3010	2840	9	435	100	1810	5	1	9075076	267	-10.95	13.63	12	0.04	-269.00	216.00	5150	20230804	-42.82	2880	20231227	2.26	3430	-14.14	20240117	2880	2.26	20240103	5150	-42.82	20230804	2880	2.26	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
3	20240123	111101	57	100.00	KONEX			N	N	N	N		N	2945	20	2	0.68	8222510	2808	216.50	2930	2995	2925	3360	2490	2925	2928.24	0.00	0	0	3151	3037	2981	2867	2811	3010	2840	9	435	100	1810	5	1	9075076	267	-10.95	13.63	12	0.03	-269.00	216.00	5150	20230804	-42.82	2880	20231227	2.26	3430	-14.14	20240117	2880	2.26	20240103	5150	-42.82	20230804	2880	2.26	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
4	20240123	101102	57	100.00	KONEX			N	N	N	N		N	2945	20	2	0.68	8222510	2808	216.50	2930	2995	2925	3360	2490	2925	2928.24	0.00	0	0	3151	3037	2981	2867	2811	3010	2840	9	435	100	1810	5	1	9075076	267	-10.95	13.63	12	0.03	-269.00	216.00	5150	20230804	-42.82	2880	20231227	2.26	3430	-14.14	20240117	2880	2.26	20240103	5150	-42.82	20230804	2880	2.26	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
5	20240123	091102	57	100.00	KONEX			N	N	N	N		N	2995	70	2	2.39	2932995	1001	77.18	2930	2995	2930	3360	2490	2925	2930.06	0.00	0	0	3151	3037	2981	2867	2811	3010	2840	9	435	100	1810	5	1	9075076	272	-11.13	13.87	12	0.01	-269.00	216.00	5150	20230804	-41.84	2880	20231227	3.99	3430	-12.68	20240117	2880	3.99	20240103	5150	-41.84	20230804	2880	3.99	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
6	20240119	161055	57	100.00	KONEX			N	N	N	N		N	3175	75	2	2.42	4525715	1454	95.91	3100	3200	2955	3565	2635	3100	3112.60	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	288	-11.80	14.70	12	0.02	-269.00	216.00	5150	20230804	-38.35	2880	20231227	10.24	3430	-7.43	20240117	2880	10.24	20240103	5150	-38.35	20230804	2880	10.24	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
7	20240119	151058	57	100.00	KONEX			N	N	N	N		N	3175	75	2	2.42	4525715	1454	95.91	3100	3200	2955	3565	2635	3100	3112.60	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	288	-11.80	14.70	12	0.02	-269.00	216.00	5150	20230804	-38.35	2880	20231227	10.24	3430	-7.43	20240117	2880	10.24	20240103	5150	-38.35	20230804	2880	10.24	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
8	20240119	141055	57	100.00	KONEX			N	N	N	N		N	3190	90	2	2.90	4316165	1388	91.56	3100	3200	2955	3565	2635	3100	3109.63	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	289	-11.86	14.77	12	0.02	-269.00	216.00	5150	20230804	-38.06	2880	20231227	10.76	3430	-7.00	20240117	2880	10.76	20240103	5150	-38.06	20230804	2880	10.76	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
9	20240119	131056	57	100.00	KONEX			N	N	N	N		N	3190	90	2	2.90	4316165	1388	91.56	3100	3200	2955	3565	2635	3100	3109.63	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	289	-11.86	14.77	12	0.02	-269.00	216.00	5150	20230804	-38.06	2880	20231227	10.76	3430	-7.00	20240117	2880	10.76	20240103	5150	-38.06	20230804	2880	10.76	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
10	20240119	121101	57	100.00	KONEX			N	N	N	N		N	3190	90	2	2.90	4316165	1388	91.56	3100	3200	2955	3565	2635	3100	3109.63	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	289	-11.86	14.77	12	0.02	-269.00	216.00	5150	20230804	-38.06	2880	20231227	10.76	3430	-7.00	20240117	2880	10.76	20240103	5150	-38.06	20230804	2880	10.76	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
11	20240119	111059	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	4058845	1301	85.82	3100	3200	3095	3565	2635	3100	3119.79	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	290	-11.88	14.79	12	0.01	-269.00	216.00	5150	20230804	-37.96	2880	20231227	10.94	3430	-6.85	20240117	2880	10.94	20240103	5150	-37.96	20230804	2880	10.94	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
12	20240119	101103	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	3100	1	0.07	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	281	-11.52	14.35	12	0.00	-269.00	216.00	5150	20230804	-39.81	2880	20231227	7.64	3430	-9.62	20240117	2880	7.64	20240103	5150	-39.81	20230804	2880	7.64	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
13	20240119	091057	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	3100	1	0.07	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3176	3137	3061	3022	2946	3157	3042	9	465	100	1920	5	1	9075076	281	-11.52	14.35	12	0.00	-269.00	216.00	5150	20230804	-39.81	2880	20231227	7.64	3430	-9.62	20240117	2880	7.64	20240103	5150	-39.81	20230804	2880	7.64	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
14	20240118	161054	57	100.00	KONEX			N	N	N	N		N	3100	115	2	3.85	4527100	1516	143.42	2985	3100	2985	3430	2540	2985	2986.21	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	281	-11.52	14.35	12	0.02	-269.00	216.00	5150	20230804	-39.81	2880	20231227	7.64	3430	-9.62	20240117	2880	7.64	20240103	5150	-39.81	20230804	2880	7.64	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
15	20240118	151054	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	3390960	1136	107.47	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.01	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
16	20240118	141055	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	3361110	1126	106.53	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.01	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
17	20240118	131053	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	337305	113	10.69	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
18	20240118	121056	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	337305	113	10.69	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
19	20240118	111056	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	38805	13	1.23	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
20	20240118	101051	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	5970	2	0.19	2985	2985	2985	3430	2540	2985	2985.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
21	20240118	091053	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3618	3301	3113	2796	2608	3237	2732	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
22	20240117	161050	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	3176395	1057	1057.00	2985	3430	2925	3430	2540	2985	3005.10	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.01	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3430	-12.97	20240117	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
23	20240117	151054	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	3173410	1056	1056.00	2985	3430	2925	3430	2540	2985	3005.12	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.01	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3430	-12.54	20240117	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
24	20240117	141050	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	3173410	1056	1056.00	2985	3430	2925	3430	2540	2985	3005.12	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.01	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3430	-12.54	20240117	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
25	20240117	131051	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	3173410	1056	1056.00	2985	3430	2925	3430	2540	2985	3005.12	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.01	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3430	-12.54	20240117	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
26	20240117	121053	57	100.00	KONEX			N	N	N	N		N	3195	210	2	7.04	3155410	1050	1050.00	2985	3430	2925	3430	2540	2985	3005.15	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	290	-11.88	14.79	12	0.01	-269.00	216.00	5150	20230804	-37.96	2880	20231227	10.94	3430	-6.85	20240117	2880	10.94	20240103	5150	-37.96	20230804	2880	10.94	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
27	20240117	111054	57	100.00	KONEX			N	N	N	N		N	3195	210	2	7.04	3155410	1050	1050.00	2985	3430	2925	3430	2540	2985	3005.15	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	290	-11.88	14.79	12	0.01	-269.00	216.00	5150	20230804	-37.96	2880	20231227	10.94	3430	-6.85	20240117	2880	10.94	20240103	5150	-37.96	20230804	2880	10.94	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
28	20240117	101051	57	100.00	KONEX			N	N	N	N		N	3430	445	1	14.91	3145885	1047	1047.00	2985	3430	2985	3430	2540	2985	3004.67	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	311	-12.75	15.88	12	0.01	-269.00	216.00	5150	20230804	-33.40	2880	20231227	19.10	3430	0.00	20240117	2880	19.10	20240103	5150	-33.40	20230804	2880	19.10	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
29	20240117	091053	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3041	3012	2956	2927	2871	3027	2942	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
30	20240116	161049	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	295285	100	49.02	2900	2985	2900	3435	2545	2990	2952.85	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
31	20240116	151046	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	295285	100	49.02	2900	2985	2900	3435	2545	2990	2952.85	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
32	20240116	141049	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	235585	80	39.22	2900	2985	2900	3435	2545	2990	2944.81	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
33	20240116	131051	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	205735	70	34.31	2900	2985	2900	3435	2545	2990	2939.07	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
34	20240116	121048	57	100.00	KONEX			N	N	N	N		N	2915	-75	5	-2.51	202750	69	33.82	2900	2985	2900	3435	2545	2990	2938.41	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	265	-10.84	13.50	12	0.00	-269.00	216.00	5150	20230804	-43.40	2880	20231227	1.22	3050	-4.43	20240103	2880	1.22	20240103	5150	-43.40	20230804	2880	1.22	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
35	20240116	111047	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	199835	68	33.33	2900	2985	2900	3435	2545	2990	2938.75	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
36	20240116	101046	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	169985	58	28.43	2900	2985	2900	3435	2545	2990	2930.78	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
37	20240116	091045	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3036	3012	2966	2942	2896	3025	2955	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
38	20240115	161045	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	601955	204	1700.00	2990	2990	2920	3435	2545	2990	2950.76	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
39	20240115	151045	57	100.00	KONEX			N	N	N	N		N	2980	-10	5	-0.33	264410	90	750.00	2990	2990	2920	3435	2545	2990	2937.89	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
40	20240115	141045	57	100.00	KONEX			N	N	N	N		N	2980	-10	5	-0.33	228650	78	650.00	2990	2990	2920	3435	2545	2990	2931.41	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
41	20240115	131044	57	100.00	KONEX			N	N	N	N		N	2920	-70	5	-2.34	222690	76	633.33	2990	2990	2920	3435	2545	2990	2930.13	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	265	-10.86	13.52	12	0.00	-269.00	216.00	5150	20230804	-43.30	2880	20231227	1.39	3050	-4.26	20240103	2880	1.39	20240103	5150	-43.30	20230804	2880	1.39	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
42	20240115	121044	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	32890	11	91.67	2990	2990	2990	3435	2545	2990	2990.00	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
43	20240115	111045	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	32890	11	91.67	2990	2990	2990	3435	2545	2990	2990.00	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
44	20240115	101040	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	2990	1	8.33	2990	2990	2990	3435	2545	2990	2990.00	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
45	20240115	091043	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3003	2996	2993	2986	2983	2995	2985	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
46	20240112	161054	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	35990	12	2.29	3000	3000	2990	3435	2545	2990	2999.17	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
47	20240112	151041	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	33000	11	2.10	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	-1.64	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
48	20240112	141040	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	33000	11	2.10	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	-1.64	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
49	20240112	131036	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	33000	11	2.10	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	-1.64	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
50	20240112	121040	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	33000	11	2.10	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	-1.64	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
51	20240112	111036	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	33000	11	2.10	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	-1.64	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
52	20240112	101036	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
53	20240112	091039	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	2993	2991	2988	2986	2983	2992	2987	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
54	20240111	161031	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	1562780	523	11.39	2990	2990	2985	3440	2550	2995	2988.11	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.01	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
55	20240111	151038	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	1532880	513	11.17	2990	2990	2985	3440	2550	2995	2988.07	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.01	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
56	20240111	141034	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	8970	3	0.07	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
57	20240111	131032	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	8970	3	0.07	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
58	20240111	121033	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	8970	3	0.07	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
59	20240111	111034	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	8970	3	0.07	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
60	20240111	101033	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	8970	3	0.07	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
61	20240111	091034	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	2990	1	0.02	2990	2990	2990	3440	2550	2995	2990.00	0.00	0	0	3131	3062	2981	2912	2831	3022	2872	9	445	100	1850	5	1	9075076	271	-11.12	13.84	12	0.00	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	-1.97	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
62	20240110	161029	57	100.00	KONEX			N	N	N	N		N	2995	-55	5	-1.80	13479765	4592	135.58	3050	3050	2900	3505	2595	3050	2935.49	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.13	13.87	12	0.05	-269.00	216.00	5150	20230804	-41.84	2880	20231227	3.99	3050	0.00	20240103	2880	3.99	20240103	5150	-41.84	20230804	2880	3.99	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
63	20240110	151032	57	100.00	KONEX			N	N	N	N		N	3000	-50	5	-1.64	11976645	4082	120.52	3050	3050	2900	3505	2595	3050	2934.01	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.15	13.89	12	0.04	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	0.00	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
64	20240110	141034	57	100.00	KONEX			N	N	N	N		N	3000	-50	5	-1.64	1735640	581	17.15	3050	3050	2980	3505	2595	3050	2987.33	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.15	13.89	12	0.01	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	0.00	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
65	20240110	131030	57	100.00	KONEX			N	N	N	N		N	2990	-60	5	-1.97	1669840	559	16.50	3050	3050	2980	3505	2595	3050	2987.19	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	271	-11.12	13.84	12	0.01	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3050	0.00	20240103	2880	3.82	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
66	20240110	121033	57	100.00	KONEX			N	N	N	N		N	2980	-70	5	-2.30	586100	196	5.79	3050	3050	2980	3505	2595	3050	2990.31	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
67	20240110	111032	57	100.00	KONEX			N	N	N	N		N	3000	-50	5	-1.64	18100	6	0.18	3050	3050	3000	3505	2595	3050	3016.67	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	0.00	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
68	20240110	101029	57	100.00	KONEX			N	N	N	N		N	3000	-50	5	-1.64	18100	6	0.18	3050	3050	3000	3505	2595	3050	3016.67	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	0.00	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
69	20240110	091030	57	100.00	KONEX			N	N	N	N		N	3000	-50	5	-1.64	18100	6	0.18	3050	3050	3000	3505	2595	3050	3016.67	0.00	0	0	3150	3100	3000	2950	2850	3125	2975	9	455	100	1890	5	1	9075076	272	-11.15	13.89	12	0.00	-269.00	216.00	5150	20230804	-41.75	2880	20231227	4.17	3050	0.00	20240103	2880	4.17	20240103	5150	-41.75	20230804	2880	4.17	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
70	20240109	161027	57	100.00	KONEX			N	N	N	N		N	3050	65	2	2.18	10099405	3387	26.42	2900	3050	2900	3430	2540	2985	2981.81	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	277	-11.34	14.12	12	0.04	-269.00	216.00	5150	20230804	-40.78	2880	20231227	5.90	3050	0.00	20240103	2880	5.90	20240103	5150	-40.78	20230804	2880	5.90	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
71	20240109	151029	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	5484035	1843	14.38	2900	2985	2900	3430	2540	2985	2975.60	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.02	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
72	20240109	141028	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	455855	153	1.19	2900	2985	2900	3430	2540	2985	2979.44	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
73	20240109	131028	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	455855	153	1.19	2900	2985	2900	3430	2540	2985	2979.44	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
74	20240109	121037	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	455855	153	1.19	2900	2985	2900	3430	2540	2985	2979.44	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
75	20240109	111031	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	455855	153	1.19	2900	2985	2900	3430	2540	2985	2979.44	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
76	20240109	101029	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	455855	153	1.19	2900	2985	2900	3430	2540	2985	2979.44	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
77	20240109	091029	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	31985	11	0.09	2900	2985	2900	3430	2540	2985	2907.73	0.00	0	0	3138	3061	2973	2896	2808	3100	2935	9	445	100	1850	5	1	9075076	271	-11.10	13.82	12	0.00	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	-2.13	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
78	20240108	161026	57	100.00	KONEX			N	N	N	N		N	2985	5	2	0.17	37929195	12819	9495.56	2980	3050	2885	3425	2535	2980	2958.83	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	271	-11.10	13.82	12	0.14	-269.00	216.00	5150	20230804	-42.04	2880	20231227	3.65	3050	0.00	20240103	2880	3.65	20240103	5150	-42.04	20230804	2880	3.65	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
79	20240108	151028	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	37132930	12550	9296.30	2980	3050	2885	3425	2535	2980	2958.80	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.14	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
80	20240108	141027	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	37132930	12550	9296.30	2980	3050	2885	3425	2535	2980	2958.80	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.14	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
81	20240108	131027	57	100.00	KONEX			N	N	N	N		N	3005	25	2	0.84	18975350	6395	4737.04	2980	3050	2885	3425	2535	2980	2967.22	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	273	-11.17	13.91	12	0.07	-269.00	216.00	5150	20230804	-41.65	2880	20231227	4.34	3050	0.00	20240103	2880	4.34	20240103	5150	-41.65	20230804	2880	4.34	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
82	20240108	121028	57	100.00	KONEX			N	N	N	N		N	3005	25	2	0.84	18975350	6395	4737.04	2980	3050	2885	3425	2535	2980	2967.22	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	273	-11.17	13.91	12	0.07	-269.00	216.00	5150	20230804	-41.65	2880	20231227	4.34	3050	0.00	20240103	2880	4.34	20240103	5150	-41.65	20230804	2880	4.34	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
83	20240108	111029	57	100.00	KONEX			N	N	N	N		N	3040	60	2	2.01	15246945	5115	3788.89	2980	3050	2975	3425	2535	2980	2980.83	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	276	-11.30	14.07	12	0.06	-269.00	216.00	5150	20230804	-40.97	2880	20231227	5.56	3050	0.00	20240103	2880	5.56	20240103	5150	-40.97	20230804	2880	5.56	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
84	20240108	101029	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	4929500	1653	1224.44	2980	3050	2980	3425	2535	2980	2982.15	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.02	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
85	20240108	091026	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	2980000	1000	740.74	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3073	3026	3003	2956	2933	3015	2945	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.01	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
86	20240105	161026	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	402370	135	50.75	3050	3050	2980	3425	2535	2980	2980.52	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
87	20240105	151027	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	301050	101	37.97	3050	3050	2980	3425	2535	2980	2980.69	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
88	20240105	141024	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	268270	90	33.83	3050	3050	2980	3425	2535	2980	2980.78	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
89	20240105	131026	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	268270	90	33.83	3050	3050	2980	3425	2535	2980	2980.78	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
90	20240105	121026	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	268270	90	33.83	3050	3050	2980	3425	2535	2980	2980.78	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
91	20240105	111023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	268270	90	33.83	3050	3050	2980	3425	2535	2980	2980.78	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
92	20240105	101026	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	238470	80	30.08	3050	3050	2980	3425	2535	2980	2980.88	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
93	20240105	091023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	17950	6	2.26	3050	3050	2980	3425	2535	2980	2991.67	0.00	0	0	3033	3006	2953	2926	2873	3020	2940	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	0.00	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
94	20240104	161020	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	792200	266	1.92	2980	2980	2900	3425	2535	2980	2978.20	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
95	20240104	151023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	762400	256	1.85	2980	2980	2900	3425	2535	2980	2978.12	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
96	20240104	141023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	762400	256	1.85	2980	2980	2900	3425	2535	2980	2978.12	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
97	20240104	131023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	762400	256	1.85	2980	2980	2900	3425	2535	2980	2978.12	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
98	20240104	121020	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	709240	238	1.72	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
99	20240104	111020	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	709240	238	1.72	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
100	20240104	101019	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	494680	166	1.20	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
101	20240104	091023	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	491700	165	1.19	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3140	3060	2970	2890	2800	3100	2930	9	445	100	1840	5	1	9075076	270	-11.08	13.80	12	0.00	-269.00	216.00	5150	20230804	-42.14	2880	20231227	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
102	20240103	161018	57	100.00	KONEX	신저가		N	N	N	N		N	2980	80	2	2.76	40996890	13850	18466.67	2900	3050	2880	3335	2465	2900	2960.06	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	270	-11.08	13.80	12	0.15	-269.00	216.00	5150	20230804	-42.14	2880	20240103	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20240103	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
103	20240103	151016	57	100.00	KONEX	신저가		N	N	N	N		N	2980	80	2	2.76	40990930	13848	18464.00	2900	3050	2880	3335	2465	2900	2960.06	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	270	-11.08	13.80	12	0.15	-269.00	216.00	5150	20230804	-42.14	2880	20240103	3.47	3050	-2.30	20240103	2880	3.47	20240103	5150	-42.14	20230804	2880	3.47	20240103	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
104	20240103	141014	57	100.00	KONEX	신저가		N	N	N	N		N	2975	75	2	2.59	39321900	13287	17716.00	2900	3050	2880	3335	2465	2900	2959.43	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	270	-11.06	13.77	12	0.15	-269.00	216.00	5150	20230804	-42.23	2880	20240103	3.30	3050	-2.46	20240103	2880	3.30	20240103	5150	-42.23	20230804	2880	3.30	20240103	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
105	20240103	131016	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	8241960	2826	3768.00	2900	3000	2900	3335	2465	2900	2916.48	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	271	-11.12	13.84	12	0.03	-269.00	216.00	5150	20230804	-41.94	2880	20231227	3.82	3015	-0.83	20240102	2900	3.10	20240103	5150	-41.94	20230804	2880	3.82	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
106	20240103	121021	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	5806120	2002	2669.33	2900	3000	2900	3335	2465	2900	2900.16	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.02	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	3015	-3.81	20240102	2900	0.00	20240103	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
107	20240103	111015	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	5287020	1823	2430.67	2900	3000	2900	3335	2465	2900	2900.18	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.02	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	3015	-3.81	20240102	2900	0.00	20240103	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
108	20240103	101016	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	4576520	1578	2104.00	2900	3000	2900	3335	2465	2900	2900.20	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.02	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	3015	-3.81	20240102	2900	0.00	20240103	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
109	20240103	091015	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	5800	2	2.67	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	3053	2976	2938	2861	2823	2957	2842	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.00	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	3015	-3.81	20240102	2900	0.00	20240103	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
110	20240102	161013	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	218875	75	1.18	3015	3015	2900	3335	2465	2900	2918.33	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.00	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	3015	-3.81	20240102	2900	0.00	20240102	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
111	20240102	151013	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	36175	12	0.19	3015	3015	3010	3335	2465	2900	3014.58	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3010	0.17	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
112	20240102	141013	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	36175	12	0.19	3015	3015	3010	3335	2465	2900	3014.58	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3010	0.17	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
113	20240102	131008	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	36175	12	0.19	3015	3015	3010	3335	2465	2900	3014.58	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3010	0.17	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
114	20240102	121007	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	36175	12	0.19	3015	3015	3010	3335	2465	2900	3014.58	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3010	0.17	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
115	20240102	111006	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	36175	12	0.19	3015	3015	3010	3335	2465	2900	3014.58	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3010	0.17	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
116	20240102	100959	57	100.00	KONEX			N	N	N	N		N	3015	115	2	3.97	3015	1	0.02	3015	3015	3015	3335	2465	2900	3015.00	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	274	-11.21	13.96	12	0.00	-269.00	216.00	5150	20230804	-41.46	2880	20231227	4.69	3015	0.00	20240102	3015	0.00	20240102	5150	-41.46	20230804	2880	4.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
117	20240102	090946	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3446	3172	3026	2752	2606	3100	2680	9	435	100	1790	5	1	9075076	263	-10.78	13.43	12	0.00	-269.00	216.00	5150	20230804	-43.69	2880	20231227	0.69	0	0.00	0	0	0.00	0	5150	-43.69	20230804	2880	0.69	20231227	0.00	N	279060	100	9 억		0	N	N	0	N	00	N