KissMeData/276240/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	121103	57	100.00	KONEX			N	N	N	N		N	658	0	3	0.00	0	0	0.00	0	0	0	756	560	658	0.00	0.00	0	0	658	658	658	658	658	658	658	40	98	500	390	1	1	8053138	53	-9.27	-2.12	12	0.00	-71.00	-311.00	799	20230808	-17.65	340	20230117	93.53	658	0.00	20240122	415	58.55	20240116	799	-17.65	20230808	360	82.78	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20240123	111059	57	100.00	KONEX			N	N	N	N		N	658	0	3	0.00	0	0	0.00	0	0	0	756	560	658	0.00	0.00	0	0	658	658	658	658	658	658	658	40	98	500	390	1	1	8053138	53	-9.27	-2.12	12	0.00	-71.00	-311.00	799	20230808	-17.65	340	20230117	93.53	658	0.00	20240122	415	58.55	20240116	799	-17.65	20230808	360	82.78	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20240123	101100	57	100.00	KONEX			N	N	N	N		N	658	0	3	0.00	0	0	0.00	0	0	0	756	560	658	0.00	0.00	0	0	658	658	658	658	658	658	658	40	98	500	390	1	1	8053138	53	-9.27	-2.12	12	0.00	-71.00	-311.00	799	20230808	-17.65	340	20230117	93.53	658	0.00	20240122	415	58.55	20240116	799	-17.65	20230808	360	82.78	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20240123	091059	57	100.00	KONEX			N	N	N	N		N	658	0	3	0.00	0	0	0.00	0	0	0	756	560	658	0.00	0.00	0	0	658	658	658	658	658	658	658	40	98	500	390	1	1	8053138	53	-9.27	-2.12	12	0.00	-71.00	-311.00	799	20230808	-17.65	340	20230117	93.53	658	0.00	20240122	415	58.55	20240116	799	-17.65	20230808	360	82.78	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20240119	161052	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20240119	151055	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20240119	141053	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20240119	131053	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20240119	121058	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20240119	111056	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20240119	101101	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20240119	091054	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	100.00	574	574	574	575	425	500	574.00	0.00	0	0	500	500	500	500	500	500	500	40	75	500	300	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	340	20230117	68.82	629	-8.74	20240104	415	38.31	20240116	799	-28.16	20230808	360	59.44	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20240118	161051	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20240118	151052	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20240118	141053	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20240118	131050	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20240118	121054	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20240118	111053	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20240118	101049	57	100.00	KONEX			N	N	N	N		N	500	21	2	4.38	500	1	0.40	500	500	500	550	408	479	500.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	340	20230117	47.06	629	-20.51	20240104	415	20.48	20240116	799	-37.42	20230808	360	38.89	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20240118	091050	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	639	559	492	412	345	525	378	40	71	500	280	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	360	33.06	20230125	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20240117	161048	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	118101	252	244.66	572	572	425	573	425	499	468.65	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20240117	151051	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	118101	252	244.66	572	572	425	573	425	499	468.65	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20240117	141048	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	118101	252	244.66	572	572	425	573	425	499	468.65	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20240117	131048	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	118101	252	244.66	572	572	425	573	425	499	468.65	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20240117	121050	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	118101	252	244.66	572	572	425	573	425	499	468.65	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20240117	111051	57	100.00	KONEX			N	N	N	N		N	479	-20	5	-4.01	22301	52	50.49	572	572	425	573	425	499	428.87	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	39	-6.75	-1.54	12	0.00	-71.00	-311.00	799	20230808	-40.05	340	20230117	40.88	629	-23.85	20240104	415	15.42	20240116	799	-40.05	20230808	340	40.88	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20240117	101048	57	100.00	KONEX			N	N	N	N		N	572	73	2	14.63	572	1	0.97	572	572	572	573	425	499	572.00	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	799	20230808	-28.41	340	20230117	68.24	629	-9.06	20240104	415	37.83	20240116	799	-28.41	20230808	340	68.24	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20240117	091051	57	100.00	KONEX			N	N	N	N		N	572	73	2	14.63	572	1	0.97	572	572	572	573	425	499	572.00	0.00	0	0	636	567	491	422	346	529	384	40	74	500	290	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	799	20230808	-28.41	340	20230117	68.24	629	-9.06	20240104	415	37.83	20240116	799	-28.41	20230808	340	68.24	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20240116	161046	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20240116	151044	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20240116	141047	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20240116	131048	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20240116	121045	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20240116	111045	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	43058	103	67.76	560	560	415	561	415	488	418.04	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20240116	101044	57	100.00	KONEX			N	N	N	N		N	499	11	2	2.25	42559	102	67.11	560	560	415	561	415	488	417.25	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	415	20.24	20240116	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20240116	091043	57	100.00	KONEX			N	N	N	N		N	560	72	2	14.75	560	1	0.66	560	560	560	561	415	488	560.00	0.00	0	0	537	512	474	449	411	493	430	40	73	500	290	1	1	8053138	45	-7.89	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.91	300	20230110	86.67	629	-10.97	20240104	425	31.76	20240109	799	-29.91	20230808	340	64.71	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20240115	161043	57	100.00	KONEX			N	N	N	N		N	488	-24	5	-4.69	71598	152	0.00	499	499	436	588	436	512	471.04	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	39	-6.87	-1.57	12	0.00	-71.00	-311.00	799	20230808	-38.92	300	20230110	62.67	629	-22.42	20240104	425	14.82	20240109	799	-38.92	20230808	340	43.53	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20240115	151043	57	100.00	KONEX			N	N	N	N		N	436	-76	4	-14.84	22798	52	0.00	499	499	436	588	436	512	438.42	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	35	-6.14	-1.40	12	0.00	-71.00	-311.00	799	20230808	-45.43	300	20230110	45.33	629	-30.68	20240104	425	2.59	20240109	799	-45.43	20230808	340	28.24	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20240115	141043	57	100.00	KONEX			N	N	N	N		N	499	-13	5	-2.54	998	2	0.00	499	499	499	588	436	512	499.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	425	17.41	20240109	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20240115	131041	57	100.00	KONEX			N	N	N	N		N	499	-13	5	-2.54	998	2	0.00	499	499	499	588	436	512	499.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	425	17.41	20240109	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20240115	121042	57	100.00	KONEX			N	N	N	N		N	499	-13	5	-2.54	998	2	0.00	499	499	499	588	436	512	499.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	425	17.41	20240109	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20240115	111042	57	100.00	KONEX			N	N	N	N		N	499	-13	5	-2.54	998	2	0.00	499	499	499	588	436	512	499.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	425	17.41	20240109	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20240115	101038	57	100.00	KONEX			N	N	N	N		N	499	-13	5	-2.54	998	2	0.00	499	499	499	588	436	512	499.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	425	17.41	20240109	799	-37.55	20230808	340	46.76	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20240115	091040	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	512	512	512	512	512	512	512	40	76	500	300	1	1	8053138	41	-7.21	-1.65	12	0.00	-71.00	-311.00	799	20230808	-35.92	300	20230110	70.67	629	-18.60	20240104	425	20.47	20240109	799	-35.92	20230808	340	50.59	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20240112	161052	57	100.00	KONEX			N	N	N	N		N	512	-90	4	-14.95	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	41	-7.21	-1.65	12	0.00	-71.00	-311.00	799	20230808	-35.92	300	20230110	70.67	629	-18.60	20240104	425	20.47	20240109	799	-35.92	20230808	340	50.59	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20240112	151039	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20240112	141038	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20240112	131034	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20240112	121038	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20240112	111034	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20240112	101034	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20240112	091037	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	0	0	0.00	0	0	0	692	512	602	0.00	0.00	0	0	602	602	602	602	602	602	602	40	90	500	360	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20240111	161028	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20240111	151035	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20240111	141032	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20240111	131030	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20240111	121031	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20240111	111032	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20240111	101030	57	100.00	KONEX			N	N	N	N		N	602	71	2	13.37	602	1	100.00	602	602	602	610	452	531	602.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	48	-8.48	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.66	300	20230110	100.67	629	-4.29	20240104	425	41.65	20240109	799	-24.66	20230808	340	77.06	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20240111	091031	57	100.00	KONEX			N	N	N	N		N	531	0	3	0.00	0	0	0.00	0	0	0	610	452	531	0.00	0.00	0	0	531	531	531	531	531	531	531	40	79	500	310	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	340	56.18	20230117	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20240110	161027	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20240110	151030	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20240110	141031	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20240110	131028	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20240110	121030	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20240110	111029	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20240110	101027	57	100.00	KONEX			N	N	N	N		N	531	33	2	6.63	531	1	0.01	531	531	531	572	424	498	531.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	43	-7.48	-1.71	12	0.00	-71.00	-311.00	799	20230808	-33.54	300	20230110	77.00	629	-15.58	20240104	425	24.94	20240109	799	-33.54	20230808	300	77.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20240110	091027	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	546	521	473	448	400	534	461	40	74	500	290	1	1	8053138	40	-7.01	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.67	300	20230110	66.00	629	-20.83	20240104	425	17.18	20240109	799	-37.67	20230808	300	66.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20240109	161025	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	4090698	9625	0.00	425	498	425	573	425	499	425.01	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.01	-1.60	12	0.12	-71.00	-311.00	799	20230808	-37.67	300	20230110	66.00	629	-20.83	20240104	425	17.18	20240109	799	-37.67	20230808	300	66.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20240109	151027	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	4090698	9625	0.00	425	498	425	573	425	499	425.01	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.01	-1.60	12	0.12	-71.00	-311.00	799	20230808	-37.67	300	20230110	66.00	629	-20.83	20240104	425	17.18	20240109	799	-37.67	20230808	300	66.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20240109	141026	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	4090698	9625	0.00	425	498	425	573	425	499	425.01	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.01	-1.60	12	0.12	-71.00	-311.00	799	20230808	-37.67	300	20230110	66.00	629	-20.83	20240104	425	17.18	20240109	799	-37.67	20230808	300	66.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20240109	131025	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	4090698	9625	0.00	425	498	425	573	425	499	425.01	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.01	-1.60	12	0.12	-71.00	-311.00	799	20230808	-37.67	300	20230110	66.00	629	-20.83	20240104	425	17.18	20240109	799	-37.67	20230808	300	66.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20240109	121034	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	1033175	2431	0.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	34	-5.99	-1.37	12	0.03	-71.00	-311.00	799	20230808	-46.81	300	20230110	41.67	629	-32.43	20240104	425	0.00	20240109	799	-46.81	20230808	300	41.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20240109	111029	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	212500	500	0.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	34	-5.99	-1.37	12	0.01	-71.00	-311.00	799	20230808	-46.81	300	20230110	41.67	629	-32.43	20240104	425	0.00	20240109	799	-46.81	20230808	300	41.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20240109	101026	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	499	0.00	20240108	799	-37.55	20230808	300	66.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20240109	091027	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	40	74	500	290	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	499	0.00	20240108	799	-37.55	20230808	300	66.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20240108	161024	57	100.00	KONEX			N	N	N	N		N	499	-36	5	-6.73	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	40	-7.03	-1.60	12	0.00	-71.00	-311.00	799	20230808	-37.55	300	20230110	66.33	629	-20.67	20240104	535	-6.73	20240105	799	-37.55	20230808	300	66.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20240108	151025	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20240108	141025	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20240108	131025	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20240108	121025	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20240108	111026	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20240108	101026	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20240108	091023	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	535	0.00	20240105	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20240105	161024	57	100.00	KONEX			N	N	N	N		N	535	-94	4	-14.94	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	629	-14.94	20240104	549	-2.55	20240102	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20240105	151024	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20240105	141022	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20240105	131023	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20240105	121023	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20240105	111021	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20240105	101024	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20240105	091021	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	629	629	629	629	629	629	629	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20240104	161018	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20240104	151021	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20240104	141021	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20240104	131020	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20240104	121018	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20240104	111018	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20240104	101016	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20240104	091021	57	100.00	KONEX			N	N	N	N		N	629	80	2	14.57	629	1	0.25	629	629	629	631	467	549	629.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	629	0.00	20240104	549	14.57	20240102	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20240103	161016	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20240103	151014	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20240103	141012	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20240103	131014	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20240103	121018	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20240103	111013	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	219600	400	0.00	549	549	549	631	467	549	549.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240103	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20240103	101014	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240102	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20240103	091013	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	549	0.00	20240102	549	0.00	20240102	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20240102	161011	57	100.00	KONEX			N	N	N	N		N	549	-49	5	-8.19	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	0	0.00	0	0	0.00	0	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20240102	151011	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20240102	141011	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20240102	131005	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20240102	121004	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20240102	111003	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20240102	100957	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20240102	090943	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	0	0.00	0	0	0.00	0	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N