KissMeData/191600/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	120927	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	255790	26	0.00	9780	11470	9770	13200	9760	11480	9838.08	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.31	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14950	-23.28	20230201	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20240123	110923	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	9020	20230724	27.27	11780	-2.55	20240102	9950	15.38	20240105	14950	-23.21	20230201	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20240123	100923	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	9020	20230724	27.27	11780	-2.55	20240102	9950	15.38	20240105	14950	-23.21	20230201	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20240123	090924	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	9020	20230724	27.27	11780	-2.55	20240102	9950	15.38	20240105	14950	-23.21	20230201	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20240119	160917	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20240119	150920	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20240119	140918	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20240119	130919	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20240119	120922	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20240119	110921	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20240119	100925	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20240119	090919	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20240118	160916	57	100.00	KONEX			N	N	N	N		N	11480	-10	5	-0.09	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	16000	20230119	-28.25	8600	20230113	33.49	11780	-2.55	20240102	9950	15.38	20240105	16000	-28.25	20230119	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20240118	150918	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20240118	140918	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20240118	130916	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20240118	120919	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20240118	110919	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20240118	100915	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20240118	090916	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20240117	160914	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20240117	150917	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20240117	140914	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20240117	130914	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20240117	120917	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20240117	110917	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20240117	100913	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20240117	090916	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20240116	160912	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20240116	150911	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20240116	140913	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20240116	130915	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20240116	120912	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20240116	110911	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20240116	100911	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20240116	090909	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20240115	160909	57	100.00	KONEX			N	N	N	N		N	11490	-100	5	-0.86	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.19	8600	20230113	33.60	11780	-2.46	20240102	9950	15.48	20240105	16000	-28.19	20230119	9020	27.38	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20240115	150910	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20240115	140910	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20240115	130908	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20240115	120910	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20240115	110908	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20240115	100906	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20240115	090908	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20240112	160919	57	100.00	KONEX			N	N	N	N		N	11590	90	2	0.78	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	16000	20230119	-27.56	8600	20230113	34.77	11780	-1.61	20240102	9950	16.48	20240105	16000	-27.56	20230119	8600	34.77	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20240112	150907	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20240112	140906	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20240112	130901	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20240112	120906	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20240112	110901	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20240112	100902	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20240112	090904	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20240111	160857	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20240111	150904	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20240111	140901	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20240111	130858	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20240111	120859	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20240111	110901	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20240111	100900	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20240111	090900	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20240110	160856	57	100.00	KONEX			N	N	N	N		N	11500	420	2	3.79	11500	1	0.34	11500	11500	11500	12740	9420	11080	11500.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	16000	20230119	-28.12	8600	20230113	33.72	11780	-2.38	20240102	9950	15.58	20240105	16000	-28.12	20230119	8600	33.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20240110	150859	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20240110	140900	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20240110	130857	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20240110	120859	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20240110	110857	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20240110	100856	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20240110	090856	57	100.00	KONEX			N	N	N	N		N	11080	0	3	0.00	0	0	0.00	0	0	0	12740	9420	11080	0.00	0.00	0	0	11800	11440	10720	10360	9640	11620	10540	14	1660	500	6640	10	1	2850000	316	52.02	2.36	12	0.00	213.00	4699.00	16000	20230119	-30.75	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20240109	160855	57	100.00	KONEX			N	N	N	N		N	11080	-520	5	-4.48	3110090	294	0.00	10000	11080	10000	13340	9860	11600	10578.54	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	316	52.02	2.36	12	0.01	213.00	4699.00	18350	20230103	-39.62	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20240109	150856	57	100.00	KONEX			N	N	N	N		N	11080	-520	5	-4.48	3110090	294	0.00	10000	11080	10000	13340	9860	11600	10578.54	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	316	52.02	2.36	12	0.01	213.00	4699.00	18350	20230103	-39.62	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20240109	140855	57	100.00	KONEX			N	N	N	N		N	11080	-520	5	-4.48	3110090	294	0.00	10000	11080	10000	13340	9860	11600	10578.54	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	316	52.02	2.36	12	0.01	213.00	4699.00	18350	20230103	-39.62	8600	20230113	28.84	11780	-5.94	20240102	9950	11.36	20240105	16000	-30.75	20230119	8600	28.84	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20240109	130855	57	100.00	KONEX			N	N	N	N		N	10500	-1100	5	-9.48	3099010	293	0.00	10000	11000	10000	13340	9860	11600	10576.83	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	18350	20230103	-42.78	8600	20230113	22.09	11780	-10.87	20240102	9950	5.53	20240105	16000	-34.38	20230119	8600	22.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20240109	120903	57	100.00	KONEX			N	N	N	N		N	10010	-1590	5	-13.71	31010	3	0.00	10000	11000	10000	13340	9860	11600	10336.67	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	285	47.00	2.13	12	0.00	213.00	4699.00	18350	20230103	-45.45	8600	20230113	16.40	11780	-15.03	20240102	9950	0.60	20240105	16000	-37.44	20230119	8600	16.40	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20240109	110858	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20240109	100856	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20240109	090856	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20240108	160854	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20240108	150855	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20240108	140854	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20240108	130854	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20240108	120855	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20240108	110856	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20240108	100856	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20240108	090854	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12833	12216	11083	10466	9333	12525	10775	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18350	20230103	-36.78	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20240105	160853	57	100.00	KONEX			N	N	N	N		N	11600	-100	5	-0.85	65050	6	0.00	9950	11700	9950	13450	9950	11700	10841.67	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18650	20221229	-37.80	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20240105	150855	57	100.00	KONEX			N	N	N	N		N	10100	-1600	5	-13.68	53450	5	0.00	9950	11700	9950	13450	9950	11700	10690.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	288	47.42	2.15	12	0.00	213.00	4699.00	18650	20221229	-45.84	8600	20230113	17.44	11780	-14.26	20240102	9950	1.51	20240105	16000	-36.88	20230119	8600	17.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20240105	140852	57	100.00	KONEX			N	N	N	N		N	11600	-100	5	-0.85	43350	4	0.00	9950	11700	9950	13450	9950	11700	10837.50	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	18650	20221229	-37.80	8600	20230113	34.88	11780	-1.53	20240102	9950	16.58	20240105	16000	-27.50	20230119	8600	34.88	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20240105	130853	57	100.00	KONEX			N	N	N	N		N	10100	-1600	5	-13.68	31750	3	0.00	9950	11700	9950	13450	9950	11700	10583.33	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	288	47.42	2.15	12	0.00	213.00	4699.00	18650	20221229	-45.84	8600	20230113	17.44	11780	-14.26	20240102	9950	1.51	20240105	16000	-36.88	20230119	8600	17.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20240105	120853	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	21650	2	0.00	9950	11700	9950	13450	9950	11700	10825.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18650	20221229	-37.27	8600	20230113	36.05	11780	-0.68	20240102	9950	17.59	20240105	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20240105	110851	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18650	20221229	-37.27	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20240105	100854	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18650	20221229	-37.27	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20240105	090852	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18650	20221229	-37.27	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20240104	160849	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20240104	150851	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20240104	140851	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20240104	130851	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20240104	120849	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20240104	110848	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20240104	100848	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20240104	090852	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	14	1750	500	7020	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18750	20221228	-37.60	8600	20230113	36.05	11780	-0.68	20240102	11700	0.00	20240103	16000	-26.88	20230119	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20240103	160847	57	100.00	KONEX			N	N	N	N		N	11700	-80	5	-0.68	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	333	54.93	2.49	12	0.00	213.00	4699.00	18800	20221227	-37.77	8600	20230113	36.05	11780	-0.68	20240102	11780	-0.68	20240102	18350	-36.24	20230103	8600	36.05	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20240103	150846	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20240103	140843	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20240103	130845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20240103	120849	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20240103	110845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20240103	100845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20240103	090845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18800	20221227	-37.34	8600	20230113	36.98	11780	0.00	20240102	11780	0.00	20240102	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20240102	160844	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20240102	150843	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20240102	140845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20240102	130839	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20240102	120838	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20240102	110838	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20240102	100830	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20240102	090820	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221226	-37.51	8600	20230113	36.98	0	0.00	0	0	0.00	0	18350	-35.80	20230103	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N