KissMeData/044990/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	120511	57	100.00	KONEX	신고가		N	N	N	N		N	19650	660	2	3.48	163732410	8451	109.19	19000	19650	18800	21800	16150	18990	19374.32	0.00	0	0	19563	19276	18703	18416	17843	19420	18560	38	2810	500	12910	10	1	7511064	1476	7.64	2.52	12	0.11	2573.00	7807.00	19650	20240123	0.00	13300	20230309	47.74	19650	0.00	20240123	16550	18.73	20240109	19650	0.00	20240123	12150	61.73	20230125	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240123	110509	57	100.00	KONEX	신고가		N	N	N	N		N	19400	410	2	2.16	84858660	4407	56.94	19000	19450	18800	21800	16150	18990	19255.43	0.00	0	0	19563	19276	18703	18416	17843	19420	18560	38	2810	500	12910	10	1	7511064	1457	7.54	2.48	12	0.06	2573.00	7807.00	19450	20240123	-0.26	13300	20230309	45.86	19450	-0.26	20240123	16550	17.22	20240109	19450	-0.26	20240123	12150	59.67	20230125	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240123	100508	57	100.00	KONEX	신고가		N	N	N	N		N	19380	390	2	2.05	62594720	3257	42.08	19000	19450	18800	21800	16150	18990	19218.52	0.00	0	0	19563	19276	18703	18416	17843	19420	18560	38	2810	500	12910	10	1	7511064	1456	7.53	2.48	12	0.04	2573.00	7807.00	19450	20240123	-0.36	13300	20230309	45.71	19450	-0.36	20240123	16550	17.10	20240109	19450	-0.36	20240123	12150	59.51	20230125	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240123	090508	57	100.00	KONEX	신고가		N	N	N	N		N	19000	10	2	0.05	1975600	104	1.34	19000	19000	18800	21800	16150	18990	18996.15	0.00	0	0	19563	19276	18703	18416	17843	19420	18560	38	2810	500	12910	10	1	7511064	1427	7.38	2.43	12	0.00	2573.00	7807.00	19000	20240123	0.00	13300	20230309	42.86	19000	0.00	20240123	16550	14.80	20240109	19000	0.00	20240123	12150	56.38	20230125	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240119	160505	57	100.00	KONEX	신고가		N	N	N	N		N	18930	960	2	5.34	224699510	12203	343.94	17970	18990	17560	20650	15280	17970	18413.46	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1422	7.36	2.42	12	0.16	2573.00	7807.00	18990	20240119	-0.32	13300	20230309	42.33	18990	-0.32	20240119	16550	14.38	20240109	18990	-0.32	20240119	12150	55.80	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240119	150507	57	100.00	KONEX	신고가		N	N	N	N		N	18950	980	2	5.45	219586410	11933	336.33	17970	18990	17560	20650	15280	17970	18401.61	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1423	7.36	2.43	12	0.16	2573.00	7807.00	18990	20240119	-0.21	13300	20230309	42.48	18990	-0.21	20240119	16550	14.50	20240109	18990	-0.21	20240119	12150	55.97	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240119	140506	57	100.00	KONEX	신고가		N	N	N	N		N	18960	990	2	5.51	207339210	11287	318.12	17970	18990	17560	20650	15280	17970	18369.74	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1424	7.37	2.43	12	0.15	2573.00	7807.00	18990	20240119	-0.16	13300	20230309	42.56	18990	-0.16	20240119	16550	14.56	20240109	18990	-0.16	20240119	12150	56.05	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240119	130506	57	100.00	KONEX	신고가		N	N	N	N		N	18970	1000	2	5.56	202921530	11054	311.56	17970	18990	17560	20650	15280	17970	18357.29	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1425	7.37	2.43	12	0.15	2573.00	7807.00	18990	20240119	-0.11	13300	20230309	42.63	18990	-0.11	20240119	16550	14.62	20240109	18990	-0.11	20240119	12150	56.13	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240119	120509	57	100.00	KONEX	신고가		N	N	N	N		N	18990	1020	2	5.68	193740620	10570	297.91	17970	18990	17560	20650	15280	17970	18329.29	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1426	7.38	2.43	12	0.14	2573.00	7807.00	18990	20240119	0.00	13300	20230309	42.78	18990	0.00	20240119	16550	14.74	20240109	18990	0.00	20240119	12150	56.30	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240119	110508	57	100.00	KONEX	신고가		N	N	N	N		N	18600	630	2	3.51	169717480	9301	262.15	17970	18600	17560	20650	15280	17970	18247.23	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1397	7.23	2.38	12	0.12	2573.00	7807.00	18600	20240119	0.00	13300	20230309	39.85	18600	0.00	20240119	16550	12.39	20240109	18600	0.00	20240119	12150	53.09	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240119	100511	57	100.00	KONEX	신고가		N	N	N	N		N	18200	230	2	1.28	73305270	4065	114.57	17970	18400	17560	20650	15280	17970	18033.28	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1367	7.07	2.33	12	0.05	2573.00	7807.00	18400	20240119	-1.09	13300	20230309	36.84	18400	-1.09	20240119	16550	9.97	20240109	18400	-1.09	20240119	12150	49.79	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240119	090505	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18190	18080	17890	17780	17590	18135	17835	38	2680	500	12210	10	1	7511064	1350	6.98	2.30	12	0.00	2573.00	7807.00	18000	20240118	-0.17	13300	20230309	35.11	18000	-0.17	20240118	16550	8.58	20240109	18000	-0.17	20240118	12150	47.90	20230119	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240118	160505	57	100.00	KONEX	신고가		N	N	N	N		N	17970	70	2	0.39	63371210	3548	94.61	17900	18000	17700	20550	15220	17900	17861.11	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1350	6.98	2.30	12	0.05	2573.00	7807.00	18000	20240118	-0.17	13300	20230309	35.11	18000	-0.17	20240118	16550	8.58	20240109	18000	-0.17	20240118	12150	47.90	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240118	150506	57	100.00	KONEX	신고가		N	N	N	N		N	17980	80	2	0.45	61641040	3451	92.03	17900	18000	17700	20550	15220	17900	17861.79	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1350	6.99	2.30	12	0.05	2573.00	7807.00	18000	20240118	-0.11	13300	20230309	35.19	18000	-0.11	20240118	16550	8.64	20240109	18000	-0.11	20240118	12150	47.98	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240118	140505	57	100.00	KONEX	신고가		N	N	N	N		N	17980	80	2	0.45	61443260	3440	91.73	17900	18000	17700	20550	15220	17900	17861.41	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1350	6.99	2.30	12	0.05	2573.00	7807.00	18000	20240118	-0.11	13300	20230309	35.19	18000	-0.11	20240118	16550	8.64	20240109	18000	-0.11	20240118	12150	47.98	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240118	130505	57	100.00	KONEX	신고가		N	N	N	N		N	17980	80	2	0.45	59645260	3340	89.07	17900	18000	17700	20550	15220	17900	17857.86	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1350	6.99	2.30	12	0.04	2573.00	7807.00	18000	20240118	-0.11	13300	20230309	35.19	18000	-0.11	20240118	16550	8.64	20240109	18000	-0.11	20240118	12150	47.98	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240118	120507	57	100.00	KONEX	신고가		N	N	N	N		N	17700	-200	5	-1.12	59285660	3320	88.53	17900	18000	17700	20550	15220	17900	17857.13	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1329	6.88	2.27	12	0.04	2573.00	7807.00	18000	20240118	-1.67	13300	20230309	33.08	18000	-1.67	20240118	16550	6.95	20240109	18000	-1.67	20240118	12150	45.68	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240118	110507	57	100.00	KONEX	신고가		N	N	N	N		N	17980	80	2	0.45	41339400	2308	61.55	17900	18000	17900	20550	15220	17900	17911.35	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1350	6.99	2.30	12	0.03	2573.00	7807.00	18000	20240118	-0.11	13300	20230309	35.19	18000	-0.11	20240118	16550	8.64	20240109	18000	-0.11	20240118	12150	47.98	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240118	100505	57	100.00	KONEX	신고가		N	N	N	N		N	17900	0	3	0.00	34403800	1922	51.25	17900	17900	17900	20550	15220	17900	17900.00	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1344	6.96	2.29	12	0.03	2573.00	7807.00	17900	20240116	0.00	13300	20230309	34.59	17900	0.00	20240116	16550	8.16	20240109	17900	0.00	20240116	12150	47.33	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240118	090505	57	100.00	KONEX			N	N	N	N		N	17900	0	3	0.00	0	0	0.00	0	0	0	20550	15220	17900	0.00	0.00	0	0	18033	17966	17833	17766	17633	18000	17800	38	2650	500	12170	10	1	7511064	1344	6.96	2.29	12	0.00	2573.00	7807.00	17900	20240116	0.00	13300	20230309	34.59	17900	0.00	20240116	16550	8.16	20240109	17900	0.00	20240116	12150	47.33	20230118	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240117	160503	57	100.00	KONEX	신고가		N	N	N	N		N	17900	50	2	0.28	66949670	3750	65.46	17890	17900	17700	20500	15180	17850	17853.25	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1344	6.96	2.29	12	0.05	2573.00	7807.00	17900	20240116	0.00	13300	20230309	34.59	17900	0.00	20240116	16550	8.16	20240109	17900	0.00	20240116	12150	47.33	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240117	150506	57	100.00	KONEX	신고가		N	N	N	N		N	17700	-150	5	-0.84	36516280	2049	35.77	17890	17900	17700	20500	15180	17850	17821.51	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1329	6.88	2.27	12	0.03	2573.00	7807.00	17900	20240116	-1.12	13300	20230309	33.08	17900	0.00	20240116	16550	6.95	20240109	17900	-1.12	20240116	12150	45.68	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240117	140504	57	100.00	KONEX	신고가		N	N	N	N		N	17870	20	2	0.11	9826530	550	9.60	17890	17900	17840	20500	15180	17850	17866.42	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1342	6.95	2.29	12	0.01	2573.00	7807.00	17900	20240116	-0.17	13300	20230309	34.36	17900	0.00	20240116	16550	7.98	20240109	17900	-0.17	20240116	12150	47.08	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240117	130505	57	100.00	KONEX	신고가		N	N	N	N		N	17840	-10	5	-0.06	4129690	231	4.03	17890	17900	17840	20500	15180	17850	17877.45	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1340	6.93	2.29	12	0.00	2573.00	7807.00	17900	20240116	-0.34	13300	20230309	34.14	17900	0.00	20240116	16550	7.79	20240109	17900	-0.34	20240116	12150	46.83	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240117	120506	57	100.00	KONEX	신고가		N	N	N	N		N	17880	30	2	0.17	1538330	86	1.50	17890	17900	17880	20500	15180	17850	17887.56	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1343	6.95	2.29	12	0.00	2573.00	7807.00	17900	20240116	-0.11	13300	20230309	34.44	17900	0.00	20240116	16550	8.04	20240109	17900	-0.11	20240116	12150	47.16	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240117	110506	57	100.00	KONEX	신고가		N	N	N	N		N	17900	50	2	0.28	984000	55	0.96	17890	17900	17890	20500	15180	17850	17890.91	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1344	6.96	2.29	12	0.00	2573.00	7807.00	17900	20240116	0.00	13300	20230309	34.59	17900	0.00	20240116	16550	8.16	20240109	17900	0.00	20240116	12150	47.33	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240117	100503	57	100.00	KONEX			N	N	N	N		N	17890	40	2	0.22	894500	50	0.87	17890	17890	17890	20500	15180	17850	17890.00	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1344	6.95	2.29	12	0.00	2573.00	7807.00	17900	20240116	-0.06	13300	20230309	34.51	17900	-0.06	20240116	16550	8.10	20240109	17900	-0.06	20240116	12150	47.24	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240117	090505	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	17983	17916	17833	17766	17683	17875	17725	38	2650	500	12130	10	1	7511064	1341	6.94	2.29	12	0.00	2573.00	7807.00	17900	20240116	-0.28	13300	20230309	34.21	17900	-0.28	20240116	16550	7.85	20240109	17900	-0.28	20240116	12150	46.91	20230117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240116	160503	57	100.00	KONEX	신고가		N	N	N	N		N	17850	100	2	0.56	102098690	5729	21.35	17890	17900	17750	20400	15090	17750	17821.38	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1341	6.94	2.29	12	0.08	2573.00	7807.00	17900	20240116	-0.28	13300	20230309	34.21	17900	-0.28	20240116	16550	7.85	20240109	17900	-0.28	20240116	12150	46.91	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240116	150503	57	100.00	KONEX	신고가		N	N	N	N		N	17850	100	2	0.56	102098690	5729	21.35	17890	17900	17750	20400	15090	17750	17821.38	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1341	6.94	2.29	12	0.08	2573.00	7807.00	17900	20240116	-0.28	13300	20230309	34.21	17900	-0.28	20240116	16550	7.85	20240109	17900	-0.28	20240116	12150	46.91	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240116	140504	57	100.00	KONEX	신고가		N	N	N	N		N	17800	50	2	0.28	77740940	4364	16.26	17890	17900	17750	20400	15090	17750	17814.15	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1337	6.92	2.28	12	0.06	2573.00	7807.00	17900	20240116	-0.56	13300	20230309	33.83	17900	-0.56	20240116	16550	7.55	20240109	17900	-0.56	20240116	12150	46.50	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240116	130504	57	100.00	KONEX	신고가		N	N	N	N		N	17800	50	2	0.28	66525540	3734	13.91	17890	17900	17750	20400	15090	17750	17816.16	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1337	6.92	2.28	12	0.05	2573.00	7807.00	17900	20240116	-0.56	13300	20230309	33.83	17900	-0.56	20240116	16550	7.55	20240109	17900	-0.56	20240116	12150	46.50	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240116	120503	57	100.00	KONEX	신고가		N	N	N	N		N	17800	50	2	0.28	59405540	3334	12.42	17890	17900	17750	20400	15090	17750	17818.10	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1337	6.92	2.28	12	0.04	2573.00	7807.00	17900	20240116	-0.56	13300	20230309	33.83	17900	-0.56	20240116	16550	7.55	20240109	17900	-0.56	20240116	12150	46.50	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240116	110502	57	100.00	KONEX	신고가		N	N	N	N		N	17810	60	2	0.34	35657700	2004	7.47	17890	17900	17750	20400	15090	17750	17793.26	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1338	6.92	2.28	12	0.03	2573.00	7807.00	17900	20240116	-0.50	13300	20230309	33.91	17900	-0.50	20240116	16550	7.61	20240109	17900	-0.50	20240116	12150	46.58	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240116	100503	57	100.00	KONEX	신고가		N	N	N	N		N	17750	0	3	0.00	31817700	1788	6.66	17890	17900	17750	20400	15090	17750	17795.13	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1333	6.90	2.27	12	0.02	2573.00	7807.00	17900	20240116	-0.84	13300	20230309	33.46	17900	-0.84	20240116	16550	7.25	20240109	17900	-0.84	20240116	12150	46.09	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240116	090501	57	100.00	KONEX			N	N	N	N		N	17750	0	3	0.00	0	0	0.00	0	0	0	20400	15090	17750	0.00	0.00	0	0	18116	17932	17616	17432	17116	18025	17525	38	2650	500	12070	10	1	7511064	1333	6.90	2.27	12	0.00	2573.00	7807.00	17800	20240115	-0.28	13300	20230309	33.46	17800	-0.28	20240115	16550	7.25	20240109	17800	-0.28	20240115	12150	46.09	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240115	160501	57	100.00	KONEX	신고가		N	N	N	N		N	17750	480	2	2.78	469026630	26838	5262.35	17300	17800	17300	19860	14680	17270	17476.21	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1333	6.90	2.27	12	0.36	2573.00	7807.00	17800	20240115	-0.28	13300	20230309	33.46	17800	-0.28	20240115	16550	7.25	20240109	17800	-0.28	20240115	12150	46.09	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240115	150503	57	100.00	KONEX	신고가		N	N	N	N		N	17750	480	2	2.78	466186630	26678	5230.98	17300	17800	17300	19860	14680	17270	17474.57	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1333	6.90	2.27	12	0.36	2573.00	7807.00	17800	20240115	-0.28	13300	20230309	33.46	17800	-0.28	20240115	16550	7.25	20240109	17800	-0.28	20240115	12150	46.09	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240115	140503	57	100.00	KONEX	신고가		N	N	N	N		N	17700	430	2	2.49	456740630	26146	5126.67	17300	17800	17300	19860	14680	17270	17468.85	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1329	6.88	2.27	12	0.35	2573.00	7807.00	17800	20240115	-0.56	13300	20230309	33.08	17800	-0.56	20240115	16550	6.95	20240109	17800	-0.56	20240115	12150	45.68	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240115	130501	57	100.00	KONEX			N	N	N	N		N	17700	430	2	2.49	440501930	25232	4947.45	17300	17700	17300	19860	14680	17270	17458.07	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1329	6.88	2.27	12	0.34	2573.00	7807.00	17770	20230418	-0.39	13300	20230309	33.08	17700	0.00	20240115	16550	6.95	20240109	17770	-0.39	20230418	12150	45.68	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240115	120501	57	100.00	KONEX			N	N	N	N		N	17500	230	2	1.33	394095330	22606	4432.55	17300	17500	17300	19860	14680	17270	17433.22	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1314	6.80	2.24	12	0.30	2573.00	7807.00	17770	20230418	-1.52	13300	20230309	31.58	17500	0.00	20240115	16550	5.74	20240109	17770	-1.52	20230418	12150	44.03	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240115	110501	57	100.00	KONEX			N	N	N	N		N	17500	230	2	1.33	356225570	20442	4008.24	17300	17500	17300	19860	14680	17270	17426.16	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1314	6.80	2.24	12	0.27	2573.00	7807.00	17770	20230418	-1.52	13300	20230309	31.58	17500	0.00	20240115	16550	5.74	20240109	17770	-1.52	20230418	12150	44.03	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240115	100500	57	100.00	KONEX			N	N	N	N		N	17500	230	2	1.33	295110990	16949	3323.33	17300	17500	17300	19860	14680	17270	17411.71	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1314	6.80	2.24	12	0.23	2573.00	7807.00	17770	20230418	-1.52	13300	20230309	31.58	17500	0.00	20240115	16550	5.74	20240109	17770	-1.52	20230418	12150	44.03	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240115	090501	57	100.00	KONEX			N	N	N	N		N	17400	130	2	0.75	214963000	12360	2423.53	17300	17400	17300	19860	14680	17270	17391.83	0.00	0	0	17670	17470	17090	16890	16510	17280	16700	38	2590	500	11740	10	1	7511064	1307	6.76	2.23	12	0.16	2573.00	7807.00	17770	20230418	-2.08	13300	20230309	30.83	17400	0.00	20240115	16550	5.14	20240109	17770	-2.08	20230418	12150	43.21	20230116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240112	160458	57	100.00	KONEX			N	N	N	N		N	17270	40	2	0.23	8780320	510	2.22	17290	17290	16710	19810	14650	17230	17216.31	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1297	6.71	2.21	12	0.01	2573.00	7807.00	17770	20230418	-2.81	13300	20230309	29.85	17300	-0.17	20240111	16550	4.35	20240109	17770	-2.81	20230418	12150	42.14	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240112	150500	57	100.00	KONEX			N	N	N	N		N	17200	-30	5	-0.17	8763050	509	2.22	17290	17290	16710	19810	14650	17230	17216.21	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1292	6.68	2.20	12	0.01	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17300	-0.58	20240111	16550	3.93	20240109	17770	-3.21	20230418	12150	41.56	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240112	140500	57	100.00	KONEX			N	N	N	N		N	17200	-30	5	-0.17	7903050	459	2.00	17290	17290	16710	19810	14650	17230	17217.97	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1292	6.68	2.20	12	0.01	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17300	-0.58	20240111	16550	3.93	20240109	17770	-3.21	20230418	12150	41.56	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240112	130458	57	100.00	KONEX			N	N	N	N		N	17270	40	2	0.23	7077450	411	1.79	17290	17290	16710	19810	14650	17230	17220.07	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1297	6.71	2.21	12	0.01	2573.00	7807.00	17770	20230418	-2.81	13300	20230309	29.85	17300	-0.17	20240111	16550	4.35	20240109	17770	-2.81	20230418	12150	42.14	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240112	120500	57	100.00	KONEX			N	N	N	N		N	17270	40	2	0.23	7077450	411	1.79	17290	17290	16710	19810	14650	17230	17220.07	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1297	6.71	2.21	12	0.01	2573.00	7807.00	17770	20230418	-2.81	13300	20230309	29.85	17300	-0.17	20240111	16550	4.35	20240109	17770	-2.81	20230418	12150	42.14	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240112	110458	57	100.00	KONEX			N	N	N	N		N	17200	-30	5	-0.17	4578990	266	1.16	17290	17290	16710	19810	14650	17230	17214.25	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1292	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17300	-0.58	20240111	16550	3.93	20240109	17770	-3.21	20230418	12150	41.56	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240112	100458	57	100.00	KONEX			N	N	N	N		N	17290	60	2	0.35	153460	9	0.04	17290	17290	16710	19810	14650	17230	17051.11	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1299	6.72	2.21	12	0.00	2573.00	7807.00	17770	20230418	-2.70	13300	20230309	30.00	17300	-0.06	20240111	16550	4.47	20240109	17770	-2.70	20230418	12150	42.30	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240112	090458	57	100.00	KONEX			N	N	N	N		N	16710	-520	5	-3.02	34000	2	0.01	17290	17290	16710	19810	14650	17230	17000.00	0.00	0	0	17583	17406	17123	16946	16663	17265	16805	38	2580	500	11710	10	1	7511064	1255	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.97	13300	20230309	25.64	17300	-3.41	20240111	16550	0.97	20240109	17770	-5.97	20230418	12150	37.53	20230112	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240111	160456	57	100.00	KONEX			N	N	N	N		N	17230	200	2	1.17	396314760	22976	36.78	17300	17300	16840	19580	14480	17030	17249.08	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1294	6.70	2.21	12	0.31	2573.00	7807.00	17770	20230418	-3.04	13300	20230309	29.55	17300	-0.40	20240111	16550	4.11	20240109	17770	-3.04	20230418	12150	41.81	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240111	150459	57	100.00	KONEX			N	N	N	N		N	17220	190	2	1.12	388868080	22544	36.09	17300	17300	16840	19580	14480	17030	17249.29	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1293	6.69	2.21	12	0.30	2573.00	7807.00	17770	20230418	-3.10	13300	20230309	29.47	17300	-0.46	20240111	16550	4.05	20240109	17770	-3.10	20230418	12150	41.73	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240111	140458	57	100.00	KONEX			N	N	N	N		N	17230	200	2	1.17	373740530	21666	34.68	17300	17300	16840	19580	14480	17030	17250.09	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1294	6.70	2.21	12	0.29	2573.00	7807.00	17770	20230418	-3.04	13300	20230309	29.55	17300	-0.40	20240111	16550	4.11	20240109	17770	-3.04	20230418	12150	41.81	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240111	130456	57	100.00	KONEX			N	N	N	N		N	17220	190	2	1.12	338971750	19648	31.45	17300	17300	16840	19580	14480	17030	17252.23	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1293	6.69	2.21	12	0.26	2573.00	7807.00	17770	20230418	-3.10	13300	20230309	29.47	17300	-0.46	20240111	16550	4.05	20240109	17770	-3.10	20230418	12150	41.73	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240111	120457	57	100.00	KONEX			N	N	N	N		N	17220	190	2	1.12	322458010	18689	29.92	17300	17300	16840	19580	14480	17030	17253.89	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1293	6.69	2.21	12	0.25	2573.00	7807.00	17770	20230418	-3.10	13300	20230309	29.47	17300	-0.46	20240111	16550	4.05	20240109	17770	-3.10	20230418	12150	41.73	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240111	110459	57	100.00	KONEX			N	N	N	N		N	17210	180	2	1.06	314158920	18207	29.15	17300	17300	16840	19580	14480	17030	17254.84	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1293	6.69	2.20	12	0.24	2573.00	7807.00	17770	20230418	-3.15	13300	20230309	29.40	17300	-0.52	20240111	16550	3.99	20240109	17770	-3.15	20230418	12150	41.65	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240111	100458	57	100.00	KONEX			N	N	N	N		N	16900	-130	5	-0.76	209616170	12119	19.40	17300	17300	16840	19580	14480	17030	17296.49	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1269	6.57	2.16	12	0.16	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17300	-2.31	20240111	16550	2.11	20240109	17770	-4.90	20230418	12150	39.09	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240111	090456	57	100.00	KONEX			N	N	N	N		N	17200	170	2	1.00	198967200	11501	18.41	17300	17300	17200	19580	14480	17030	17299.99	0.00	0	0	17116	17072	16986	16942	16856	17095	16965	38	2550	500	11580	10	1	7511064	1292	6.68	2.20	12	0.15	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17300	-0.58	20240111	16550	3.93	20240109	17770	-3.21	20230418	12150	41.56	20230111	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240110	160455	57	100.00	KONEX			N	N	N	N		N	17030	0	3	0.00	90522720	5325	83.26	17030	17030	16900	19580	14480	17030	16999.57	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1279	6.62	2.18	12	0.07	2573.00	7807.00	17770	20230418	-4.16	13300	20230309	28.05	17100	-0.41	20240109	16550	2.90	20240109	17770	-4.16	20230418	12150	40.16	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240110	150456	57	100.00	KONEX			N	N	N	N		N	17000	-30	5	-0.18	52440990	3085	48.23	17030	17030	16900	19580	14480	17030	16998.70	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1277	6.61	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17100	-0.58	20240109	16550	2.72	20240109	17770	-4.33	20230418	12150	39.92	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240110	140457	57	100.00	KONEX			N	N	N	N		N	17000	-30	5	-0.18	46864990	2757	43.11	17030	17030	16900	19580	14480	17030	16998.55	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1277	6.61	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17100	-0.58	20240109	16550	2.72	20240109	17770	-4.33	20230418	12150	39.92	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240110	130456	57	100.00	KONEX			N	N	N	N		N	17000	-30	5	-0.18	37514990	2207	34.51	17030	17030	16900	19580	14480	17030	16998.18	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1277	6.61	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17100	-0.58	20240109	16550	2.72	20240109	17770	-4.33	20230418	12150	39.92	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240110	120457	57	100.00	KONEX			N	N	N	N		N	16900	-130	5	-0.76	37209620	2189	34.22	17030	17030	16900	19580	14480	17030	16998.46	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17100	-1.17	20240109	16550	2.11	20240109	17770	-4.90	20230418	12150	39.09	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240110	110456	57	100.00	KONEX			N	N	N	N		N	17010	-20	5	-0.12	26920840	1581	24.72	17030	17030	17010	19580	14480	17030	17027.73	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1278	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.28	13300	20230309	27.89	17100	-0.53	20240109	16550	2.78	20240109	17770	-4.28	20230418	12150	40.00	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240110	100455	57	100.00	KONEX			N	N	N	N		N	17020	-10	5	-0.06	14780940	868	13.57	17030	17030	17020	19580	14480	17030	17028.73	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1278	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.22	13300	20230309	27.97	17100	-0.47	20240109	16550	2.84	20240109	17770	-4.22	20230418	12150	40.08	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240110	090455	57	100.00	KONEX			N	N	N	N		N	17030	0	3	0.00	10218000	600	9.38	17030	17030	17030	19580	14480	17030	17030.00	0.00	0	0	17443	17236	16893	16686	16343	17340	16790	38	2550	500	11580	10	1	7511064	1279	6.62	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.16	13300	20230309	28.05	17100	-0.41	20240109	16550	2.90	20240109	17770	-4.16	20230418	12150	40.16	20230110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240109	160454	57	100.00	KONEX			N	N	N	N		N	17030	90	2	0.53	108676510	6396	183.95	16980	17100	16550	19480	14400	16940	16991.32	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1279	6.62	2.18	12	0.09	2573.00	7807.00	17770	20230418	-4.16	13300	20230309	28.05	17100	-0.41	20240109	16550	2.90	20240109	17770	-4.16	20230418	12150	40.16	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240109	150456	57	100.00	KONEX			N	N	N	N		N	17070	130	2	0.77	108182700	6367	183.12	16980	17100	16550	19480	14400	16940	16991.16	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1282	6.63	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.94	13300	20230309	28.35	17100	-0.18	20240109	16550	3.14	20240109	17770	-3.94	20230418	12150	40.49	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240109	140455	57	100.00	KONEX			N	N	N	N		N	17070	130	2	0.77	108182700	6367	183.12	16980	17100	16550	19480	14400	16940	16991.16	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1282	6.63	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.94	13300	20230309	28.35	17100	-0.18	20240109	16550	3.14	20240109	17770	-3.94	20230418	12150	40.49	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240109	130454	57	100.00	KONEX			N	N	N	N		N	17080	140	2	0.83	104612100	6157	177.08	16980	17100	16550	19480	14400	16940	16990.76	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1283	6.64	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17100	-0.12	20240109	16550	3.20	20240109	17770	-3.88	20230418	12150	40.58	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240109	120458	57	100.00	KONEX			N	N	N	N		N	17080	140	2	0.83	104612100	6157	177.08	16980	17100	16550	19480	14400	16940	16990.76	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1283	6.64	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17100	-0.12	20240109	16550	3.20	20240109	17770	-3.88	20230418	12150	40.58	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240109	110455	57	100.00	KONEX			N	N	N	N		N	17100	160	2	0.94	101196100	5957	171.33	16980	17100	16550	19480	14400	16940	16987.76	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1284	6.65	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17100	0.00	20240109	16550	3.32	20240109	17770	-3.77	20230418	12150	40.74	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240109	100455	57	100.00	KONEX			N	N	N	N		N	16980	40	2	0.24	2460690	146	4.20	16980	16980	16550	19480	14400	16940	16854.04	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17000	-0.12	20240104	16550	2.60	20240109	17770	-4.45	20230418	12150	39.75	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240109	090454	57	100.00	KONEX			N	N	N	N		N	16550	-390	5	-2.30	651830	39	1.12	16980	16980	16550	19480	14400	16940	16713.59	0.00	0	0	16993	16966	16953	16926	16913	16960	16920	38	2540	500	11510	10	1	7511064	1243	6.43	2.12	12	0.00	2573.00	7807.00	17770	20230418	-6.87	13300	20230309	24.44	17000	-2.65	20240104	16550	0.00	20240109	17770	-6.87	20230418	12150	36.21	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240108	160454	57	100.00	KONEX			N	N	N	N		N	16940	40	2	0.24	58937060	3477	119.08	16950	16980	16940	19430	14370	16900	16950.55	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1272	6.58	2.17	12	0.05	2573.00	7807.00	17770	20230418	-4.67	13300	20230309	27.37	17000	-0.35	20240104	16620	1.93	20240103	17770	-4.67	20230418	12150	39.42	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240108	150455	57	100.00	KONEX			N	N	N	N		N	16940	40	2	0.24	58937060	3477	119.08	16950	16980	16940	19430	14370	16900	16950.55	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1272	6.58	2.17	12	0.05	2573.00	7807.00	17770	20230418	-4.67	13300	20230309	27.37	17000	-0.35	20240104	16620	1.93	20240103	17770	-4.67	20230418	12150	39.42	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240108	140455	57	100.00	KONEX			N	N	N	N		N	16950	50	2	0.30	50467060	2977	101.95	16950	16980	16950	19430	14370	16900	16952.32	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1273	6.59	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	-0.29	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240108	130454	57	100.00	KONEX			N	N	N	N		N	16950	50	2	0.30	48450010	2858	97.88	16950	16980	16950	19430	14370	16900	16952.42	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1273	6.59	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	-0.29	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240108	120455	57	100.00	KONEX			N	N	N	N		N	16950	50	2	0.30	47465990	2800	95.89	16950	16980	16950	19430	14370	16900	16952.14	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1273	6.59	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	-0.29	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240108	110456	57	100.00	KONEX			N	N	N	N		N	16950	50	2	0.30	47449040	2799	95.86	16950	16980	16950	19430	14370	16900	16952.14	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1273	6.59	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	-0.29	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240108	100456	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17000	-0.59	20240104	16620	1.68	20240103	17770	-4.90	20230418	12150	39.09	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240108	090454	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17033	16966	16933	16866	16833	16950	16850	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17000	-0.59	20240104	16620	1.68	20240103	17770	-4.90	20230418	12150	39.09	20230109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240105	160454	57	100.00	KONEX			N	N	N	N		N	16900	100	2	0.60	49490700	2920	118.36	16950	17000	16900	19320	14280	16800	16948.87	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1269	6.57	2.16	12	0.04	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17000	0.00	20240104	16620	1.68	20240103	17770	-4.90	20230418	12150	39.09	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240105	150455	57	100.00	KONEX			N	N	N	N		N	16900	100	2	0.60	46009300	2714	110.01	16950	17000	16900	19320	14280	16800	16952.58	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1269	6.57	2.16	12	0.04	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17000	0.00	20240104	16620	1.68	20240103	17770	-4.90	20230418	12150	39.09	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240105	140452	57	100.00	KONEX			N	N	N	N		N	16950	150	2	0.89	42036050	2479	100.49	16950	17000	16900	19320	14280	16800	16956.86	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	0.00	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240105	130454	57	100.00	KONEX			N	N	N	N		N	16950	150	2	0.89	36010100	2123	86.06	16950	17000	16900	19320	14280	16800	16961.89	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	0.00	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240105	120454	57	100.00	KONEX			N	N	N	N		N	16950	150	2	0.89	36010100	2123	86.06	16950	17000	16900	19320	14280	16800	16961.89	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17000	0.00	20240104	16620	1.99	20240103	17770	-4.61	20230418	12150	39.51	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240105	110452	57	100.00	KONEX			N	N	N	N		N	17000	200	2	1.19	35840600	2113	85.65	16950	17000	16900	19320	14280	16800	16961.95	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1277	6.61	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17000	0.00	20240104	16620	2.29	20240103	17770	-4.33	20230418	12150	39.92	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240105	100456	57	100.00	KONEX			N	N	N	N		N	16900	100	2	0.60	5275900	312	12.65	16950	16950	16900	19320	14280	16800	16909.94	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17000	-0.59	20240104	16620	1.68	20240103	17770	-4.90	20230418	12150	39.09	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240105	090453	57	100.00	KONEX			N	N	N	N		N	16930	130	2	0.77	1709950	101	4.09	16950	16950	16930	19320	14280	16800	16930.20	0.00	0	0	17066	16932	16866	16732	16666	16900	16700	38	2520	500	11420	10	1	7511064	1272	6.58	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.73	13300	20230309	27.29	17000	-0.41	20240104	16620	1.87	20240103	17770	-4.73	20230418	12150	39.34	20230105	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240104	160451	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	41534840	2467	106.43	16800	17000	16800	19320	14280	16800	16836.17	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17000	-1.18	20240104	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240104	150452	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	41534840	2467	106.43	16800	17000	16800	19320	14280	16800	16836.17	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17000	-1.18	20240104	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240104	140452	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	36238540	2152	92.84	16800	17000	16800	19320	14280	16800	16839.47	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17000	-1.18	20240104	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240104	130452	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	36238540	2152	92.84	16800	17000	16800	19320	14280	16800	16839.47	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17000	-1.18	20240104	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240104	120451	57	100.00	KONEX			N	N	N	N		N	16990	190	2	1.13	31030350	1842	79.47	16800	17000	16800	19320	14280	16800	16846.01	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1276	6.60	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17000	-0.06	20240104	16620	2.23	20240103	17770	-4.39	20230418	12150	39.84	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240104	110451	57	100.00	KONEX			N	N	N	N		N	17000	200	2	1.19	22545800	1342	57.89	16800	17000	16800	19320	14280	16800	16800.15	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17000	0.00	20240104	16620	2.29	20240103	17770	-4.33	20230418	12150	39.92	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240104	100451	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	18480000	1100	47.45	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	16940	-0.83	20240102	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240104	090453	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16920	16860	16740	16680	16560	16890	16710	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	16940	-0.83	20240102	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230104	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240103	160451	57	100.00	KONEX			N	N	N	N		N	16800	100	2	0.60	38840030	2318	255.85	16800	16800	16620	19200	14200	16700	16755.84	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1262	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	16940	-0.83	20240102	16620	1.08	20240103	17770	-5.46	20230418	12150	38.27	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240103	150450	57	100.00	KONEX			N	N	N	N		N	16780	80	2	0.48	35144030	2098	231.57	16800	16800	16620	19200	14200	16700	16751.21	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1260	6.52	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	16940	-0.94	20240102	16620	0.96	20240103	17770	-5.57	20230418	12150	38.11	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240103	140448	57	100.00	KONEX			N	N	N	N		N	16620	-80	5	-0.48	33550110	2003	221.08	16800	16800	16620	19200	14200	16700	16749.93	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1248	6.46	2.13	12	0.03	2573.00	7807.00	17770	20230418	-6.47	13300	20230309	24.96	16940	-1.89	20240102	16620	0.00	20240103	17770	-6.47	20230418	12150	36.79	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240103	130449	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	26856420	1602	176.82	16800	16800	16700	19200	14200	16700	16764.31	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.02	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	16940	-1.42	20240102	16660	0.24	20240102	17770	-6.02	20230418	12150	37.45	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240103	120452	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	26856420	1602	176.82	16800	16800	16700	19200	14200	16700	16764.31	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.02	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	16940	-1.42	20240102	16660	0.24	20240102	17770	-6.02	20230418	12150	37.45	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240103	110449	57	100.00	KONEX			N	N	N	N		N	16750	50	2	0.30	13561280	808	89.18	16800	16800	16710	19200	14200	16700	16783.76	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	16940	-1.12	20240102	16660	0.54	20240102	17770	-5.74	20230418	12150	37.86	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240103	100449	57	100.00	KONEX			N	N	N	N		N	16800	100	2	0.60	1680000	100	11.04	16800	16800	16800	19200	14200	16700	16800.00	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	16940	-0.83	20240102	16660	0.84	20240102	17770	-5.46	20230418	12150	38.27	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240103	090449	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	0	0	0.00	0	0	0	19200	14200	16700	0.00	0.00	0	0	17046	16872	16766	16592	16486	16840	16560	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	16940	-1.42	20240102	16660	0.24	20240102	17770	-6.02	20230418	12150	37.45	20230103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240102	160449	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	15164530	906	27.76	16700	16940	16660	19200	14200	16700	16737.89	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	16940	-1.42	20240102	16660	0.24	20240102	17770	-6.02	20230418	12150	37.45	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240102	150448	57	100.00	KONEX			N	N	N	N		N	16750	50	2	0.30	15147830	905	27.73	16700	16940	16660	19200	14200	16700	16737.93	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	16940	-1.12	20240102	16660	0.54	20240102	17770	-5.74	20230418	12150	37.86	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240102	140449	57	100.00	KONEX			N	N	N	N		N	16750	50	2	0.30	15147830	905	27.73	16700	16940	16660	19200	14200	16700	16737.93	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	16940	-1.12	20240102	16660	0.54	20240102	17770	-5.74	20230418	12150	37.86	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240102	130446	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	12590330	752	23.04	16700	16940	16660	19200	14200	16700	16742.46	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	16940	-1.42	20240102	16660	0.24	20240102	17770	-6.02	20230418	12150	37.45	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240102	120447	57	100.00	KONEX			N	N	N	N		N	16800	100	2	0.60	8983130	536	16.42	16700	16940	16660	19200	14200	16700	16759.57	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1262	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	16940	-0.83	20240102	16660	0.84	20240102	17770	-5.46	20230418	12150	38.27	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240102	110446	57	100.00	KONEX			N	N	N	N		N	16720	20	2	0.12	3399930	203	6.22	16700	16940	16660	19200	14200	16700	16748.42	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1256	6.50	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.91	13300	20230309	25.71	16940	-1.30	20240102	16660	0.36	20240102	17770	-5.91	20230418	12150	37.61	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240102	100441	57	100.00	KONEX			N	N	N	N		N	16940	240	2	1.44	1052340	63	1.93	16700	16940	16700	19200	14200	16700	16703.81	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1272	6.58	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.67	13300	20230309	27.37	16940	0.00	20240102	16700	1.44	20240102	17770	-4.67	20230418	12150	39.42	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240102	090436	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	0	0	0.00	0	0	0	19200	14200	16700	0.00	0.00	0	0	17053	16876	16703	16526	16353	16790	16440	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	0	0.00	0	0	0.00	0	17770	-6.02	20230418	12150	37.45	20230102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N