KissMeData/140660/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	120849	57	100.00	KONEX			N	N	N	N		N	1790	4	2	0.22	1790	1	0.00	1790	1790	1790	2050	1519	1786	1790.00	0.00	0	0	1786	1786	1786	1786	1786	1786	1786	12	264	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1800	-0.56	20240104	1530	16.99	20240112	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240123	110846	57	100.00	KONEX			N	N	N	N		N	1790	4	2	0.22	1790	1	0.00	1790	1790	1790	2050	1519	1786	1790.00	0.00	0	0	1786	1786	1786	1786	1786	1786	1786	12	264	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1800	-0.56	20240104	1530	16.99	20240112	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240123	100846	57	100.00	KONEX			N	N	N	N		N	1790	4	2	0.22	1790	1	0.00	1790	1790	1790	2050	1519	1786	1790.00	0.00	0	0	1786	1786	1786	1786	1786	1786	1786	12	264	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1800	-0.56	20240104	1530	16.99	20240112	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240123	090847	57	100.00	KONEX			N	N	N	N		N	1786	0	3	0.00	0	0	0.00	0	0	0	2050	1519	1786	0.00	0.00	0	0	1786	1786	1786	1786	1786	1786	1786	12	264	500	1070	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.66	1182	20230831	51.10	1800	-0.78	20240104	1530	16.73	20240112	1999	-10.66	20230508	1182	51.10	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240119	160840	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240119	150843	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240119	140841	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240119	130841	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240119	120845	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240119	110844	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240119	100848	57	100.00	KONEX			N	N	N	N		N	1797	8	2	0.45	1797	1	2.33	1797	1797	1797	2055	1521	1789	1797.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.11	1182	20230831	52.03	1800	-0.17	20240104	1530	17.45	20240112	1999	-10.11	20230508	1182	52.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240119	090842	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1849	1819	1759	1729	1669	1834	1744	12	266	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240118	160839	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240118	150841	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240118	140841	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240118	130839	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240118	120842	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240118	110842	57	100.00	KONEX			N	N	N	N		N	1789	-7	5	-0.39	75137	43	430.00	1699	1789	1699	2065	1527	1796	1747.37	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1530	16.93	20240112	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240118	100838	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240118	090839	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1926	1860	1730	1664	1534	1894	1698	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240117	160837	57	100.00	KONEX			N	N	N	N		N	1796	13	2	0.73	16196	10	24.39	1600	1796	1600	2050	1516	1783	1619.60	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240117	150840	57	100.00	KONEX			N	N	N	N		N	1796	13	2	0.73	16196	10	24.39	1600	1796	1600	2050	1516	1783	1619.60	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240117	140837	57	100.00	KONEX			N	N	N	N		N	1796	13	2	0.73	16196	10	24.39	1600	1796	1600	2050	1516	1783	1619.60	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240117	130838	57	100.00	KONEX			N	N	N	N		N	1796	13	2	0.73	16196	10	24.39	1600	1796	1600	2050	1516	1783	1619.60	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1530	17.39	20240112	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240117	120839	57	100.00	KONEX			N	N	N	N		N	1783	0	3	0.00	0	0	0.00	0	0	0	2050	1516	1783	0.00	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240117	110840	57	100.00	KONEX			N	N	N	N		N	1783	0	3	0.00	0	0	0.00	0	0	0	2050	1516	1783	0.00	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240117	100836	57	100.00	KONEX			N	N	N	N		N	1783	0	3	0.00	0	0	0.00	0	0	0	2050	1516	1783	0.00	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240117	090840	57	100.00	KONEX			N	N	N	N		N	1783	0	3	0.00	0	0	0.00	0	0	0	2050	1516	1783	0.00	0.00	0	0	1914	1848	1724	1658	1534	1881	1691	12	267	500	1060	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240116	160836	57	100.00	KONEX			N	N	N	N		N	1783	84	2	4.94	69046	41	372.73	1699	1790	1600	1953	1445	1699	1684.05	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240116	150835	57	100.00	KONEX			N	N	N	N		N	1783	84	2	4.94	69046	41	372.73	1699	1790	1600	1953	1445	1699	1684.05	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	44	3.48	0.55	12	0.00	513.00	3221.00	1999	20230508	-10.81	1182	20230831	50.85	1800	-0.94	20240104	1530	16.54	20240112	1999	-10.81	20230508	1182	50.85	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240116	140837	57	100.00	KONEX			N	N	N	N		N	1790	91	2	5.36	35780	21	190.91	1699	1790	1699	1953	1445	1699	1703.81	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1800	-0.56	20240104	1530	16.99	20240112	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240116	130838	57	100.00	KONEX			N	N	N	N		N	1790	91	2	5.36	35780	21	190.91	1699	1790	1699	1953	1445	1699	1703.81	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1800	-0.56	20240104	1530	16.99	20240112	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240116	120836	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240116	110834	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240116	100835	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240116	090833	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240115	160833	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240115	150834	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240115	140834	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240115	130832	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240115	120833	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240115	110832	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240115	100830	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	17699	11	2.05	1600	1699	1600	2065	1530	1799	1609.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1800	-5.61	20240104	1530	11.05	20240112	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240115	090832	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	1600	1	0.19	1600	1600	1600	2065	1530	1799	1600.00	0.00	0	0	1978	1888	1709	1619	1440	1933	1664	12	266	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1800	-11.11	20240104	1530	4.58	20240112	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240112	160843	57	100.00	KONEX			N	N	N	N		N	1799	3	2	0.17	823349	536	0.00	1600	1799	1530	2065	1527	1796	1536.10	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.51	0.56	12	0.02	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1800	-0.06	20240104	1530	17.58	20240112	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240112	150831	57	100.00	KONEX			N	N	N	N		N	1799	3	2	0.17	823349	536	0.00	1600	1799	1530	2065	1527	1796	1536.10	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.51	0.56	12	0.02	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1800	-0.06	20240104	1530	17.58	20240112	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240112	140830	57	100.00	KONEX			N	N	N	N		N	1799	3	2	0.17	823349	536	0.00	1600	1799	1530	2065	1527	1796	1536.10	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.51	0.56	12	0.02	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1800	-0.06	20240104	1530	17.58	20240112	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240112	130826	57	100.00	KONEX			N	N	N	N		N	1799	3	2	0.17	823349	536	0.00	1600	1799	1530	2065	1527	1796	1536.10	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.51	0.56	12	0.02	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1800	-0.06	20240104	1530	17.58	20240112	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240112	120830	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1550	15.87	20240103	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240112	110826	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1550	15.87	20240103	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240112	100826	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1550	15.87	20240103	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240112	090828	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	12	269	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1550	15.87	20240103	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240111	160822	57	100.00	KONEX			N	N	N	N		N	1796	-4	5	-0.22	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.16	1182	20230831	51.95	1800	-0.22	20240104	1550	15.87	20240103	1999	-10.16	20230508	1182	51.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240111	150828	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240111	140825	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240111	130823	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240111	120824	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240111	110825	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240111	100825	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240111	090824	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1933	1866	1733	1666	1533	1900	1700	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240110	160821	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	52550	32	110.34	1750	1800	1600	1951	1443	1697	1642.19	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240110	150823	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	52550	32	110.34	1750	1800	1600	1951	1443	1697	1642.19	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240110	140825	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	52550	32	110.34	1750	1800	1600	1951	1443	1697	1642.19	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240110	130822	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	52550	32	110.34	1750	1800	1600	1951	1443	1697	1642.19	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240110	120823	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	33750	21	72.41	1750	1750	1600	1951	1443	1697	1607.14	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1800	-11.11	20240104	1550	3.23	20240103	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240110	110822	57	100.00	KONEX			N	N	N	N		N	1750	53	2	3.12	1750	1	3.45	1750	1750	1750	1951	1443	1697	1750.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1800	-2.78	20240104	1550	12.90	20240103	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240110	100821	57	100.00	KONEX			N	N	N	N		N	1750	53	2	3.12	1750	1	3.45	1750	1750	1750	1951	1443	1697	1750.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1800	-2.78	20240104	1550	12.90	20240103	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240110	090821	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1800	-5.72	20240104	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240109	160820	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	49218	29	0.00	1698	1698	1697	1955	1445	1700	1697.17	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1800	-5.72	20240104	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240109	150821	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	49218	29	0.00	1698	1698	1697	1955	1445	1700	1697.17	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1800	-5.72	20240104	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240109	140820	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	49218	29	0.00	1698	1698	1697	1955	1445	1700	1697.17	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1800	-5.72	20240104	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240109	130820	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	8490	5	0.00	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1800	-5.67	20240104	1550	9.55	20240103	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240109	120827	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	8490	5	0.00	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1800	-5.67	20240104	1550	9.55	20240103	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240109	110822	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	8490	5	0.00	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1800	-5.67	20240104	1550	9.55	20240103	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240109	100821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240109	090821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240108	160819	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240108	150820	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240108	140819	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240108	130819	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240108	120820	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240108	110821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240108	100821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240108	090818	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240105	160818	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240105	150820	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240105	140817	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240105	130818	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240105	120818	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240105	110816	57	100.00	KONEX			N	N	N	N		N	1700	-89	5	-4.97	17000	10	0.77	1700	1700	1700	2055	1521	1789	1700.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1800	-5.56	20240104	1550	9.68	20240103	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240105	100820	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1550	15.42	20240103	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240105	090816	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1929	1858	1729	1658	1529	1894	1694	12	266	500	1070	1	1	2487252	44	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1550	15.42	20240103	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240104	160814	57	100.00	KONEX			N	N	N	N		N	1789	92	2	5.42	2274629	1301	7227.78	1699	1800	1600	1951	1443	1697	1748.37	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	44	3.49	0.56	12	0.05	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1550	15.42	20240103	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240104	150815	57	100.00	KONEX			N	N	N	N		N	1789	92	2	5.42	2274629	1301	7227.78	1699	1800	1600	1951	1443	1697	1748.37	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	44	3.49	0.56	12	0.05	513.00	3221.00	1999	20230508	-10.51	1182	20230831	51.35	1800	-0.61	20240104	1550	15.42	20240103	1999	-10.51	20230508	1182	51.35	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240104	140816	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	2272840	1300	7222.22	1699	1800	1600	1951	1443	1697	1748.34	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.05	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1800	-11.11	20240104	1550	3.23	20240103	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240104	130817	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	2272840	1300	7222.22	1699	1800	1600	1951	1443	1697	1748.34	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.05	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1800	-11.11	20240104	1550	3.23	20240103	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240104	120814	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	1792840	1000	5555.56	1699	1800	1699	1951	1443	1697	1792.84	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.04	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240104	110813	57	100.00	KONEX			N	N	N	N		N	1800	103	2	6.07	1792840	1000	5555.56	1699	1800	1699	1951	1443	1697	1792.84	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.04	513.00	3221.00	1999	20230508	-9.95	1182	20230831	52.28	1800	0.00	20240104	1550	16.13	20240103	1999	-9.95	20230508	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240104	100813	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1698	-0.06	20240102	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240104	090816	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1795	1746	1648	1599	1501	1770	1623	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1698	-0.06	20240102	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240103	160813	57	100.00	KONEX			N	N	N	N		N	1697	-1	5	-0.06	28488	18	0.00	1550	1697	1550	1952	1444	1698	1582.67	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1698	-0.06	20240102	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240103	150811	57	100.00	KONEX			N	N	N	N		N	1697	-1	5	-0.06	28488	18	0.00	1550	1697	1550	1952	1444	1698	1582.67	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1698	-0.06	20240102	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20240103	140808	57	100.00	KONEX			N	N	N	N		N	1697	-1	5	-0.06	28488	18	0.00	1550	1697	1550	1952	1444	1698	1582.67	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1698	-0.06	20240102	1550	9.48	20240103	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20240103	130811	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1698	0.00	20240102	1698	0.00	20240102	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20240103	120814	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1698	0.00	20240102	1698	0.00	20240102	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20240103	110809	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1698	0.00	20240102	1698	0.00	20240102	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20240103	100810	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1698	0.00	20240102	1698	0.00	20240102	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20240103	090810	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1698	0.00	20240102	1698	0.00	20240102	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20240102	160809	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	0	0.00	0	0	0.00	0	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20240102	150809	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20240102	140810	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20240102	130805	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20240102	120804	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20240102	110804	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20240102	100757	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20240102	090747	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	0	0.00	0	0	0.00	0	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N