KissMeData/234070/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	121020	57	100.00	KONEX			N	N	N	N		N	1494	-2	5	-0.13	2766	2	100.00	1272	1494	1272	1720	1272	1496	1383.00	0.00	0	0	1644	1570	1422	1348	1200	1607	1385	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.15	976	20230503	53.07	1787	-16.40	20240108	1182	26.40	20240111	5780	-74.15	20230222	976	53.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240123	111015	57	100.00	KONEX			N	N	N	N		N	1494	-2	5	-0.13	2766	2	100.00	1272	1494	1272	1720	1272	1496	1383.00	0.00	0	0	1644	1570	1422	1348	1200	1607	1385	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.15	976	20230503	53.07	1787	-16.40	20240108	1182	26.40	20240111	5780	-74.15	20230222	976	53.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240123	101016	57	100.00	KONEX			N	N	N	N		N	1494	-2	5	-0.13	2766	2	100.00	1272	1494	1272	1720	1272	1496	1383.00	0.00	0	0	1644	1570	1422	1348	1200	1607	1385	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.15	976	20230503	53.07	1787	-16.40	20240108	1182	26.40	20240111	5780	-74.15	20230222	976	53.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240123	091016	57	100.00	KONEX			N	N	N	N		N	1494	-2	5	-0.13	2766	2	100.00	1272	1494	1272	1720	1272	1496	1383.00	0.00	0	0	1644	1570	1422	1348	1200	1607	1385	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.15	976	20230503	53.07	1787	-16.40	20240108	1182	26.40	20240111	5780	-74.15	20230222	976	53.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240119	161009	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240119	151012	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240119	141010	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240119	131011	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240119	121015	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240119	111013	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240119	101018	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240119	091011	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14248	11	1100.00	1275	1498	1275	1723	1275	1499	1295.27	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.08	976	20230503	53.48	1787	-16.17	20240108	1182	26.73	20240111	5780	-74.08	20230222	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240118	161008	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240118	151009	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240118	141010	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240118	131007	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240118	121011	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240118	111011	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240118	101006	57	100.00	KONEX			N	N	N	N		N	1499	185	2	14.08	1499	1	0.00	1499	1499	1499	1511	1117	1314	1499.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	1787	-16.12	20240108	1182	26.82	20240111	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240118	091008	57	100.00	KONEX			N	N	N	N		N	1314	0	3	0.00	0	0	0.00	0	0	0	1511	1117	1314	0.00	0.00	0	0	1314	1314	1314	1314	1314	1314	1314	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.27	976	20230503	34.63	1787	-26.47	20240108	1182	11.17	20240111	5780	-77.27	20230222	976	34.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240117	161006	57	100.00	KONEX			N	N	N	N		N	1314	-1	5	-0.08	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.27	976	20230503	34.63	1787	-26.47	20240108	1182	11.17	20240111	5780	-77.27	20230222	976	34.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240117	151008	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240117	141005	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240117	131005	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240117	121009	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240117	111009	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240117	101005	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240117	091008	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240116	161004	57	100.00	KONEX			N	N	N	N		N	1315	-232	4	-15.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.25	976	20230503	34.73	1787	-26.41	20240108	1182	11.25	20240111	5780	-77.25	20230222	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240116	151001	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240116	141004	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240116	131006	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240116	121003	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240116	111003	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240116	101002	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240116	091001	57	100.00	KONEX			N	N	N	N		N	1547	0	3	0.00	0	0	0.00	0	0	0	1779	1315	1547	0.00	0.00	0	0	1679	1613	1481	1415	1283	1646	1448	35	232	500	920	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240115	161001	57	100.00	KONEX			N	N	N	N		N	1547	192	2	14.17	25845	19	19.39	1355	1547	1349	1558	1152	1355	1360.26	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	5780	20230222	-73.24	976	20230503	58.50	1787	-13.43	20240108	1182	30.88	20240111	5780	-73.24	20230222	976	58.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240115	151001	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240115	141001	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240115	130959	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240115	121000	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240115	110959	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240115	100956	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240115	090959	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	1.02	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1470	1412	1297	1239	1124	1441	1268	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240111	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240112	161010	57	100.00	KONEX			N	N	N	N		N	1355	173	2	14.64	116009	98	7.13	1182	1355	1182	1359	1005	1182	1183.77	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240112	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240112	150958	57	100.00	KONEX			N	N	N	N		N	1355	173	2	14.64	116009	98	7.13	1182	1355	1182	1359	1005	1182	1183.77	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240112	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240112	140956	57	100.00	KONEX			N	N	N	N		N	1355	173	2	14.64	116009	98	7.13	1182	1355	1182	1359	1005	1182	1183.77	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240112	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240112	130952	57	100.00	KONEX			N	N	N	N		N	1355	173	2	14.64	116009	98	7.13	1182	1355	1182	1359	1005	1182	1183.77	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240112	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240112	120956	57	100.00	KONEX			N	N	N	N		N	1355	173	2	14.64	116009	98	7.13	1182	1355	1182	1359	1005	1182	1183.77	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.56	976	20230503	38.83	1787	-24.17	20240108	1182	14.64	20240112	5780	-76.56	20230222	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240112	110952	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	1182	1	0.07	1182	1182	1182	1359	1005	1182	1182.00	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	82	0.74	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.55	976	20230503	21.11	1787	-33.86	20240108	1182	0.00	20240112	5780	-79.55	20230222	976	21.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240112	100952	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	82	0.74	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.55	976	20230503	21.11	1787	-33.86	20240108	1182	0.00	20240111	5780	-79.55	20230222	976	21.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240112	090955	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1452	1316	1249	1113	1046	1283	1080	35	177	500	700	1	1	6938482	82	0.74	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.55	976	20230503	21.11	1787	-33.86	20240108	1182	0.00	20240111	5780	-79.55	20230222	976	21.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240111	160948	57	100.00	KONEX			N	N	N	N		N	1182	-207	5	-14.90	1637471	1374	68700.00	1385	1385	1182	1597	1181	1389	1191.75	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	82	0.74	0.18	12	0.02	1608.00	6628.00	5780	20230222	-79.55	976	20230503	21.11	1787	-33.86	20240108	1182	0.00	20240111	5780	-79.55	20230222	976	21.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240111	150954	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240111	140951	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240111	130949	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240111	120949	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240111	110951	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240111	100949	57	100.00	KONEX			N	N	N	N		N	1310	-79	5	-5.69	132385	101	5050.00	1385	1385	1310	1597	1181	1389	1310.74	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	91	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.34	976	20230503	34.22	1787	-26.69	20240108	1310	0.00	20240111	5780	-77.34	20230222	976	34.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240111	090950	57	100.00	KONEX			N	N	N	N		N	1385	-4	5	-0.29	1385	1	50.00	1385	1385	1385	1597	1181	1389	1385.00	0.00	0	0	1663	1525	1457	1319	1251	1492	1286	35	208	500	830	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.04	976	20230503	41.91	1787	-22.50	20240108	1326	4.45	20240108	5780	-76.04	20230222	976	41.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240110	160946	57	100.00	KONEX			N	N	N	N		N	1389	-10	5	-0.71	2984	2	18.18	1595	1595	1389	1608	1190	1399	1492.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.97	976	20230503	42.32	1787	-22.27	20240108	1326	4.75	20240108	5780	-75.97	20230222	976	42.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240110	150949	57	100.00	KONEX			N	N	N	N		N	1389	-10	5	-0.71	2984	2	18.18	1595	1595	1389	1608	1190	1399	1492.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.97	976	20230503	42.32	1787	-22.27	20240108	1326	4.75	20240108	5780	-75.97	20230222	976	42.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240110	140950	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240110	130947	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240110	120948	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240110	110948	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240110	100946	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240110	090946	57	100.00	KONEX			N	N	N	N		N	1595	196	2	14.01	1595	1	9.09	1595	1595	1595	1608	1190	1399	1595.00	0.00	0	0	1447	1422	1374	1349	1301	1435	1362	35	209	500	830	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.40	976	20230503	63.42	1787	-10.74	20240108	1326	20.29	20240108	5780	-72.40	20230222	976	63.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240109	160944	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240109	150946	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240109	140945	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240109	130945	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240109	120953	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240109	110948	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240109	100945	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240109	090946	57	100.00	KONEX			N	N	N	N		N	1399	-160	5	-10.26	14659	11	84.62	1326	1399	1326	1792	1326	1559	1332.64	0.00	0	0	2018	1788	1557	1327	1096	1673	1212	35	233	500	930	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	1787	-21.71	20240108	1326	5.51	20240109	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240108	160943	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240108	150945	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240108	140944	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240108	130944	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240108	120944	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240108	110945	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240108	100945	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	18166	13	1300.00	1560	1787	1326	1794	1326	1560	1397.38	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.03	976	20230503	59.73	1787	-12.76	20240108	1326	17.57	20240108	5780	-73.03	20230222	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240108	090943	57	100.00	KONEX			N	N	N	N		N	1787	227	2	14.55	3347	2	200.00	1560	1787	1560	1794	1326	1560	1673.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	1.11	0.27	12	0.00	1608.00	6628.00	5780	20230222	-69.08	976	20230503	83.09	1787	0.00	20240108	1360	31.40	20240103	5780	-69.08	20230222	976	83.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240105	160943	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240105	150944	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240105	140941	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240105	130943	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240105	120943	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240105	110940	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240105	100944	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240105	090941	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	1560	1	100.00	1560	1560	1560	1794	1326	1560	1560.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240104	160938	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240104	150940	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240104	140940	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240104	130940	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240104	120938	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240104	110937	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240104	100937	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240104	090941	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	1560	1	2.38	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1532	1446	1403	1317	1274	1424	1295	35	204	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	5780	20230222	-73.01	976	20230503	59.84	1600	-2.50	20240102	1360	14.71	20240103	5780	-73.01	20230222	976	59.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240103	160936	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	57249	42	4200.00	1489	1489	1360	1840	1360	1600	1363.07	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240103	150934	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	57249	42	4200.00	1489	1489	1360	1840	1360	1600	1363.07	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240103	140932	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2849	2	200.00	1489	1489	1360	1840	1360	1600	1424.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240103	130934	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2849	2	200.00	1489	1489	1360	1840	1360	1600	1424.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240103	120938	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2849	2	200.00	1489	1489	1360	1840	1360	1600	1424.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240103	110933	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2849	2	200.00	1489	1489	1360	1840	1360	1600	1424.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240103	100934	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2849	2	200.00	1489	1489	1360	1840	1360	1600	1424.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.47	976	20230503	39.34	1600	-15.00	20240102	1360	0.00	20240103	5780	-76.47	20230222	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240103	090934	57	100.00	KONEX			N	N	N	N		N	1489	-111	5	-6.94	1489	1	100.00	1489	1489	1489	1840	1360	1600	1489.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	103	0.93	0.22	12	0.00	1608.00	6628.00	5780	20230222	-74.24	976	20230503	52.56	1600	-6.94	20240102	1489	0.00	20240103	5780	-74.24	20230222	976	52.56	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240102	160931	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240102	150931	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240102	140932	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240102	130927	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240102	120925	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240102	110925	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240102	100917	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	2.38	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.32	976	20230503	63.93	1600	0.00	20240102	1600	0.00	20240102	5780	-72.32	20230222	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240102	090905	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1538	1468	1329	1259	1120	1503	1294	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	0	0.00	0	0	0.00	0	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N