KissMeData/092590/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	120728	57	100.00	KONEX			N	N	N	N		N	767	87	2	12.79	767	1	100.00	767	767	767	782	578	680	767.00	0.00	0	0	680	680	680	680	680	680	680	36	102	500	400	1	1	7291098	56	14.75	0.36	12	0.00	52.00	2149.00	1997	20230309	-61.59	555	20240119	38.20	799	-4.01	20240108	555	38.20	20240119	1997	-61.59	20230309	555	38.20	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240123	110726	57	100.00	KONEX			N	N	N	N		N	767	87	2	12.79	767	1	100.00	767	767	767	782	578	680	767.00	0.00	0	0	680	680	680	680	680	680	680	36	102	500	400	1	1	7291098	56	14.75	0.36	12	0.00	52.00	2149.00	1997	20230309	-61.59	555	20240119	38.20	799	-4.01	20240108	555	38.20	20240119	1997	-61.59	20230309	555	38.20	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240123	100726	57	100.00	KONEX			N	N	N	N		N	767	87	2	12.79	767	1	100.00	767	767	767	782	578	680	767.00	0.00	0	0	680	680	680	680	680	680	680	36	102	500	400	1	1	7291098	56	14.75	0.36	12	0.00	52.00	2149.00	1997	20230309	-61.59	555	20240119	38.20	799	-4.01	20240108	555	38.20	20240119	1997	-61.59	20230309	555	38.20	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240123	090727	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	36	102	500	400	1	1	7291098	50	13.08	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.95	555	20240119	22.52	799	-14.89	20240108	555	22.52	20240119	1997	-65.95	20230309	555	22.52	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240119	160721	57	100.00	KONEX	신저가		N	N	N	N		N	599	-20	5	-3.23	172030	309	15450.00	560	690	555	711	527	619	556.73	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	44	11.52	0.28	12	0.00	52.00	2149.00	1997	20230309	-70.01	555	20240119	7.93	799	-25.03	20240108	555	7.93	20240119	1997	-70.01	20230309	555	7.93	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240119	150724	57	100.00	KONEX	신저가		N	N	N	N		N	599	-20	5	-3.23	172030	309	15450.00	560	690	555	711	527	619	556.73	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	44	11.52	0.28	12	0.00	52.00	2149.00	1997	20230309	-70.01	555	20240119	7.93	799	-25.03	20240108	555	7.93	20240119	1997	-70.01	20230309	555	7.93	20240119	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240119	140722	57	100.00	KONEX			N	N	N	N		N	690	71	2	11.47	3020	5	250.00	560	690	560	711	527	619	604.00	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.45	556	20231213	24.10	799	-13.64	20240108	560	23.21	20240119	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240119	130722	57	100.00	KONEX			N	N	N	N		N	650	31	2	5.01	2330	4	200.00	560	650	560	711	527	619	582.50	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	47	12.50	0.30	12	0.00	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	799	-18.65	20240108	560	16.07	20240119	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240119	120725	57	100.00	KONEX			N	N	N	N		N	650	31	2	5.01	2330	4	200.00	560	650	560	711	527	619	582.50	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	47	12.50	0.30	12	0.00	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	799	-18.65	20240108	560	16.07	20240119	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20240119	110724	57	100.00	KONEX			N	N	N	N		N	650	31	2	5.01	2330	4	200.00	560	650	560	711	527	619	582.50	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	47	12.50	0.30	12	0.00	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	799	-18.65	20240108	560	16.07	20240119	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20240119	100729	57	100.00	KONEX			N	N	N	N		N	650	31	2	5.01	2330	4	200.00	560	650	560	711	527	619	582.50	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	47	12.50	0.30	12	0.00	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	799	-18.65	20240108	560	16.07	20240119	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20240119	090721	57	100.00	KONEX			N	N	N	N		N	650	31	2	5.01	2330	4	200.00	560	650	560	711	527	619	582.50	0.00	0	0	653	635	601	583	549	645	593	36	92	500	370	1	1	7291098	47	12.50	0.30	12	0.00	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	799	-18.65	20240108	560	16.07	20240119	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20240118	160720	57	100.00	KONEX			N	N	N	N		N	619	-6	5	-0.96	1186	2	12.50	567	619	567	718	532	625	593.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	45	11.90	0.29	12	0.00	52.00	2149.00	1997	20230309	-69.00	556	20231213	11.33	799	-22.53	20240108	567	9.17	20240118	1997	-69.00	20230309	556	11.33	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20240118	150721	57	100.00	KONEX			N	N	N	N		N	619	-6	5	-0.96	1186	2	12.50	567	619	567	718	532	625	593.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	45	11.90	0.29	12	0.00	52.00	2149.00	1997	20230309	-69.00	556	20231213	11.33	799	-22.53	20240108	567	9.17	20240118	1997	-69.00	20230309	556	11.33	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20240118	140722	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20240118	130720	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20240118	120723	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240118	110723	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240118	100719	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240118	090720	57	100.00	KONEX			N	N	N	N		N	625	0	3	0.00	0	0	0.00	0	0	0	718	532	625	0.00	0.00	0	0	627	625	625	623	623	626	624	36	93	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240117	160718	57	100.00	KONEX			N	N	N	N		N	625	26	2	4.34	10002	16	0.03	627	627	625	688	510	599	625.12	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	799	-21.78	20240108	575	8.70	20240116	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240117	150721	57	100.00	KONEX			N	N	N	N		N	627	28	2	4.67	627	1	0.00	627	627	627	688	510	599	627.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	46	12.06	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.60	556	20231213	12.77	799	-21.53	20240108	575	9.04	20240116	1997	-68.60	20230309	556	12.77	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240117	140720	57	100.00	KONEX			N	N	N	N		N	627	28	2	4.67	627	1	0.00	627	627	627	688	510	599	627.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	46	12.06	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.60	556	20231213	12.77	799	-21.53	20240108	575	9.04	20240116	1997	-68.60	20230309	556	12.77	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240117	130719	57	100.00	KONEX			N	N	N	N		N	627	28	2	4.67	627	1	0.00	627	627	627	688	510	599	627.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	46	12.06	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.60	556	20231213	12.77	799	-21.53	20240108	575	9.04	20240116	1997	-68.60	20230309	556	12.77	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240117	120720	57	100.00	KONEX			N	N	N	N		N	627	28	2	4.67	627	1	0.00	627	627	627	688	510	599	627.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	46	12.06	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.60	556	20231213	12.77	799	-21.53	20240108	575	9.04	20240116	1997	-68.60	20230309	556	12.77	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240117	110721	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	44	11.52	0.28	12	0.00	52.00	2149.00	1997	20230309	-70.01	556	20231213	7.73	799	-25.03	20240108	575	4.17	20240116	1997	-70.01	20230309	556	7.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240117	100718	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	44	11.52	0.28	12	0.00	52.00	2149.00	1997	20230309	-70.01	556	20231213	7.73	799	-25.03	20240108	575	4.17	20240116	1997	-70.01	20230309	556	7.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240117	090721	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	601	573	547	614	560	36	89	500	350	1	1	7291098	44	11.52	0.28	12	0.00	52.00	2149.00	1997	20230309	-70.01	556	20231213	7.73	799	-25.03	20240108	575	4.17	20240116	1997	-70.01	20230309	556	7.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240116	160718	57	100.00	KONEX			N	N	N	N		N	599	-31	5	-4.92	27313862	45912	42121.10	606	629	575	724	536	630	594.92	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	44	11.52	0.28	12	0.63	52.00	2149.00	1997	20230309	-70.01	556	20231213	7.73	799	-25.03	20240108	575	4.17	20240116	1997	-70.01	20230309	556	7.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240116	150717	57	100.00	KONEX			N	N	N	N		N	581	-49	5	-7.78	27307273	45901	42111.01	606	629	575	724	536	630	594.92	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	42	11.17	0.27	12	0.63	52.00	2149.00	1997	20230309	-70.91	556	20231213	4.50	799	-27.28	20240108	575	1.04	20240116	1997	-70.91	20230309	556	4.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240116	140718	57	100.00	KONEX			N	N	N	N		N	576	-54	5	-8.57	27306692	45900	42110.09	606	629	575	724	536	630	594.92	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	42	11.08	0.27	12	0.63	52.00	2149.00	1997	20230309	-71.16	556	20231213	3.60	799	-27.91	20240108	575	0.17	20240116	1997	-71.16	20230309	556	3.60	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240116	130720	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	22010892	36902	33855.04	606	629	575	724	536	630	596.47	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	44	11.54	0.28	12	0.51	52.00	2149.00	1997	20230309	-69.95	556	20231213	7.91	799	-24.91	20240108	575	4.35	20240116	1997	-69.95	20230309	556	7.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240116	120718	57	100.00	KONEX			N	N	N	N		N	575	-55	5	-8.73	18313714	30736	28198.17	606	629	575	724	536	630	595.84	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	42	11.06	0.27	12	0.42	52.00	2149.00	1997	20230309	-71.21	556	20231213	3.42	799	-28.04	20240108	575	0.00	20240116	1997	-71.21	20230309	556	3.42	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240116	110715	57	100.00	KONEX			N	N	N	N		N	628	-2	5	-0.32	8847840	14380	13192.66	606	629	600	724	536	630	615.29	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	46	12.08	0.29	12	0.20	52.00	2149.00	1997	20230309	-68.55	556	20231213	12.95	799	-21.40	20240108	600	4.67	20240116	1997	-68.55	20230309	556	12.95	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240116	100717	57	100.00	KONEX			N	N	N	N		N	610	-20	5	-3.17	7024600	11420	10477.06	606	629	600	724	536	630	615.11	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	44	11.73	0.28	12	0.16	52.00	2149.00	1997	20230309	-69.45	556	20231213	9.71	799	-23.65	20240108	600	1.67	20240116	1997	-69.45	20230309	556	9.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240116	090715	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	862	745	681	564	500	714	533	36	94	500	370	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240115	160715	57	100.00	KONEX			N	N	N	N		N	630	-70	5	-10.00	68461	109	4.34	798	798	617	805	595	700	628.08	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240115	150716	57	100.00	KONEX			N	N	N	N		N	630	-70	5	-10.00	68461	109	4.34	798	798	617	805	595	700	628.08	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240115	140716	57	100.00	KONEX			N	N	N	N		N	630	-70	5	-10.00	5332	8	0.32	798	798	617	805	595	700	666.50	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240115	130715	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	3446	5	0.20	798	798	617	805	595	700	689.20	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	58	15.33	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.09	556	20231213	43.35	799	-0.25	20240108	600	32.83	20240103	1997	-60.09	20230309	556	43.35	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240115	120716	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	3446	5	0.20	798	798	617	805	595	700	689.20	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	58	15.33	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.09	556	20231213	43.35	799	-0.25	20240108	600	32.83	20240103	1997	-60.09	20230309	556	43.35	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240115	110714	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	3446	5	0.20	798	798	617	805	595	700	689.20	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	58	15.33	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.09	556	20231213	43.35	799	-0.25	20240108	600	32.83	20240103	1997	-60.09	20230309	556	43.35	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240115	100712	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.04	798	798	798	805	595	700	798.00	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	58	15.35	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.04	556	20231213	43.53	799	-0.13	20240108	600	33.00	20240103	1997	-60.04	20230309	556	43.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240115	090715	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.04	798	798	798	805	595	700	798.00	0.00	0	0	872	785	695	608	518	741	564	36	105	500	420	1	1	7291098	58	15.35	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.04	556	20231213	43.53	799	-0.13	20240108	600	33.00	20240103	1997	-60.04	20230309	556	43.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240112	160711	57	100.00	KONEX			N	N	N	N		N	700	6	2	0.86	1581427	2511	62.74	782	782	605	798	590	694	629.80	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	51	13.46	0.33	12	0.03	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240112	150714	57	100.00	KONEX			N	N	N	N		N	700	6	2	0.86	1581427	2511	62.74	782	782	605	798	590	694	629.80	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	51	13.46	0.33	12	0.03	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240112	140713	57	100.00	KONEX			N	N	N	N		N	700	6	2	0.86	1581427	2511	62.74	782	782	605	798	590	694	629.80	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	51	13.46	0.33	12	0.03	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240112	130710	57	100.00	KONEX			N	N	N	N		N	630	-64	5	-9.22	1580727	2510	62.72	782	782	605	798	590	694	629.77	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.03	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240112	120713	57	100.00	KONEX			N	N	N	N		N	630	-64	5	-9.22	8117	13	0.32	782	782	605	798	590	694	624.38	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240112	110710	57	100.00	KONEX			N	N	N	N		N	630	-64	5	-9.22	8117	13	0.32	782	782	605	798	590	694	624.38	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240112	100710	57	100.00	KONEX			N	N	N	N		N	630	-64	5	-9.22	8117	13	0.32	782	782	605	798	590	694	624.38	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240112	090711	57	100.00	KONEX			N	N	N	N		N	782	88	2	12.68	782	1	0.02	782	782	782	798	590	694	782.00	0.00	0	0	744	718	674	648	604	697	627	36	104	500	410	1	1	7291098	57	15.04	0.36	12	0.00	52.00	2149.00	1997	20230309	-60.84	556	20231213	40.65	799	-2.13	20240108	600	30.33	20240103	1997	-60.84	20230309	556	40.65	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240111	160706	57	100.00	KONEX			N	N	N	N		N	694	64	2	10.16	2521394	4002	97.25	700	700	630	724	536	630	630.03	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.35	0.32	12	0.05	52.00	2149.00	1997	20230309	-65.25	556	20231213	24.82	799	-13.14	20240108	600	15.67	20240103	1997	-65.25	20230309	556	24.82	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240111	150711	57	100.00	KONEX			N	N	N	N		N	694	64	2	10.16	2521394	4002	97.25	700	700	630	724	536	630	630.03	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.35	0.32	12	0.05	52.00	2149.00	1997	20230309	-65.25	556	20231213	24.82	799	-13.14	20240108	600	15.67	20240103	1997	-65.25	20230309	556	24.82	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240111	140709	57	100.00	KONEX			N	N	N	N		N	694	64	2	10.16	2521394	4002	97.25	700	700	630	724	536	630	630.03	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.35	0.32	12	0.05	52.00	2149.00	1997	20230309	-65.25	556	20231213	24.82	799	-13.14	20240108	600	15.67	20240103	1997	-65.25	20230309	556	24.82	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240111	130707	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	2520700	4001	97.23	700	700	630	724	536	630	630.02	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	46	12.12	0.29	12	0.05	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240111	120707	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	811510	1288	31.30	700	700	630	724	536	630	630.05	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	46	12.12	0.29	12	0.02	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240111	110710	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.02	700	700	700	724	536	630	700.00	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.46	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240111	100708	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.02	700	700	700	724	536	630	700.00	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.46	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240111	090707	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.02	700	700	700	724	536	630	700.00	0.00	0	0	859	744	674	559	489	709	524	36	94	500	370	1	1	7291098	51	13.46	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	799	-12.39	20240108	600	16.67	20240103	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240110	160705	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240110	150708	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240110	140709	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240110	130706	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240110	120708	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240110	110707	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2592982	4115	58785.71	789	789	604	799	591	695	630.13	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240110	100705	57	100.00	KONEX			N	N	N	N		N	630	-65	5	-9.35	2585077	4102	58600.00	789	789	630	799	591	695	630.20	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	46	12.12	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240110	090705	57	100.00	KONEX			N	N	N	N		N	789	94	2	13.53	789	1	14.29	789	789	789	799	591	695	789.00	0.00	0	0	751	722	667	638	583	695	611	36	104	500	410	1	1	7291098	58	15.17	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.49	556	20231213	41.91	799	-1.25	20240108	600	31.50	20240103	1997	-60.49	20230309	556	41.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240109	160704	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240109	150705	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240109	140705	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240109	130705	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240109	120710	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240109	110706	57	100.00	KONEX			N	N	N	N		N	695	65	2	10.32	4540	7	350.00	696	696	612	724	536	630	648.57	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.20	556	20231213	25.00	799	-13.02	20240108	600	15.83	20240103	1997	-65.20	20230309	556	25.00	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240109	100705	57	100.00	KONEX			N	N	N	N		N	612	-18	5	-2.86	3845	6	300.00	696	696	612	724	536	630	640.83	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	45	11.77	0.28	12	0.00	52.00	2149.00	1997	20230309	-69.35	556	20231213	10.07	799	-23.40	20240108	600	2.00	20240103	1997	-69.35	20230309	556	10.07	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240109	090705	57	100.00	KONEX			N	N	N	N		N	696	66	2	10.48	696	1	50.00	696	696	696	724	536	630	696.00	0.00	0	0	855	742	686	573	517	714	545	36	94	500	370	1	1	7291098	51	13.38	0.32	12	0.00	52.00	2149.00	1997	20230309	-65.15	556	20231213	25.18	799	-12.89	20240108	600	16.00	20240103	1997	-65.15	20230309	556	25.18	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240108	160704	57	100.00	KONEX			N	N	N	N		N	630	-90	5	-12.50	1429	2	0.04	799	799	630	828	612	720	714.50	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	799	-21.15	20240108	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240108	150705	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240108	140704	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240108	130704	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240108	120704	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240108	110705	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240108	100705	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240108	090703	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.02	799	799	799	828	612	720	799.00	0.00	0	0	800	760	680	640	560	780	660	36	108	500	430	1	1	7291098	58	15.37	0.37	12	0.00	52.00	2149.00	1997	20230309	-59.99	556	20231213	43.71	799	0.00	20240108	600	33.17	20240103	1997	-59.99	20230309	556	43.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240105	160703	57	100.00	KONEX			N	N	N	N		N	720	91	2	14.47	3218421	5140	160.57	625	720	600	723	535	629	626.15	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	52	13.85	0.34	12	0.07	52.00	2149.00	1997	20230309	-63.95	556	20231213	29.50	790	-8.86	20240103	600	20.00	20240105	1997	-63.95	20230309	556	29.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240105	150705	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	2521845	4035	126.05	625	629	600	723	535	629	624.99	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.10	0.29	12	0.06	52.00	2149.00	1997	20230309	-68.50	556	20231213	13.13	790	-20.38	20240103	600	4.83	20240105	1997	-68.50	20230309	556	13.13	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240105	140701	57	100.00	KONEX			N	N	N	N		N	625	-4	5	-0.64	1876850	3003	93.81	625	625	600	723	535	629	624.99	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.02	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	790	-20.89	20240103	600	4.17	20240105	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240105	130703	57	100.00	KONEX			N	N	N	N		N	625	-4	5	-0.64	1876850	3003	93.81	625	625	600	723	535	629	624.99	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.02	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	790	-20.89	20240103	600	4.17	20240105	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240105	120703	57	100.00	KONEX			N	N	N	N		N	625	-4	5	-0.64	1850	3	0.09	625	625	600	723	535	629	616.67	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	790	-20.89	20240103	600	4.17	20240105	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240105	110701	57	100.00	KONEX			N	N	N	N		N	625	-4	5	-0.64	1850	3	0.09	625	625	600	723	535	629	616.67	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	790	-20.89	20240103	600	4.17	20240105	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240105	100705	57	100.00	KONEX			N	N	N	N		N	600	-29	5	-4.61	1225	2	0.06	625	625	600	723	535	629	612.50	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	44	11.54	0.28	12	0.00	52.00	2149.00	1997	20230309	-69.95	556	20231213	7.91	790	-24.05	20240103	600	0.00	20240105	1997	-69.95	20230309	556	7.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240105	090702	57	100.00	KONEX			N	N	N	N		N	625	-4	5	-0.64	625	1	0.03	625	625	625	723	535	629	625.00	0.00	0	0	741	685	643	587	545	664	566	36	94	500	370	1	1	7291098	46	12.02	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.70	556	20231213	12.41	790	-20.89	20240103	600	4.17	20240103	1997	-68.70	20230309	556	12.41	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240104	160659	57	100.00	KONEX			N	N	N	N		N	629	16	2	2.61	1976486	3201	23.43	699	699	601	704	522	613	617.46	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	46	12.10	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.50	556	20231213	13.13	790	-20.38	20240103	600	4.83	20240103	1997	-68.50	20230309	556	13.13	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240104	150701	57	100.00	KONEX			N	N	N	N		N	603	-10	5	-1.63	1969566	3190	23.35	699	699	601	704	522	613	617.42	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	44	11.60	0.28	12	0.04	52.00	2149.00	1997	20230309	-69.80	556	20231213	8.45	790	-23.67	20240103	600	0.50	20240103	1997	-69.80	20230309	556	8.45	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240104	140701	57	100.00	KONEX			N	N	N	N		N	630	17	2	2.77	1136548	1804	13.21	699	699	609	704	522	613	630.02	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	46	12.12	0.29	12	0.02	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240104	130701	57	100.00	KONEX			N	N	N	N		N	630	17	2	2.77	1134699	1801	13.18	699	699	630	704	522	613	630.04	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	46	12.12	0.29	12	0.02	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240104	120659	57	100.00	KONEX			N	N	N	N		N	630	17	2	2.77	630699	1001	7.33	699	699	630	704	522	613	630.07	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	46	12.12	0.29	12	0.01	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240104	110658	57	100.00	KONEX			N	N	N	N		N	699	86	2	14.03	699	1	0.01	699	699	699	704	522	613	699.00	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	51	13.44	0.33	12	0.00	52.00	2149.00	1997	20230309	-65.00	556	20231213	25.72	790	-11.52	20240103	600	16.50	20240103	1997	-65.00	20230309	556	25.72	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240104	100658	57	100.00	KONEX			N	N	N	N		N	699	86	2	14.03	699	1	0.01	699	699	699	704	522	613	699.00	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	51	13.44	0.33	12	0.00	52.00	2149.00	1997	20230309	-65.00	556	20231213	25.72	790	-11.52	20240103	600	16.50	20240103	1997	-65.00	20230309	556	25.72	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240104	090702	57	100.00	KONEX			N	N	N	N		N	699	86	2	14.03	699	1	0.01	699	699	699	704	522	613	699.00	0.00	0	0	857	734	667	544	477	701	511	36	91	500	360	1	1	7291098	51	13.44	0.33	12	0.00	52.00	2149.00	1997	20230309	-65.00	556	20231213	25.72	790	-11.52	20240103	600	16.50	20240103	1997	-65.00	20230309	556	25.72	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240103	160658	57	100.00	KONEX			N	N	N	N		N	613	-77	5	-11.16	8440783	13660	1361.91	790	790	600	793	587	690	617.92	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	45	11.79	0.29	12	0.19	52.00	2149.00	1997	20230309	-69.30	556	20231213	10.25	790	-22.41	20240103	600	2.17	20240103	1997	-69.30	20230309	556	10.25	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240103	150657	57	100.00	KONEX			N	N	N	N		N	630	-60	5	-8.70	8437105	13654	1361.32	790	790	600	793	587	690	617.92	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	46	12.12	0.29	12	0.19	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240103	140654	57	100.00	KONEX			N	N	N	N		N	628	-62	5	-8.99	5602007	9150	912.26	790	790	600	793	587	690	612.24	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	46	12.08	0.29	12	0.13	52.00	2149.00	1997	20230309	-68.55	556	20231213	12.95	790	-20.51	20240103	600	4.67	20240103	1997	-68.55	20230309	556	12.95	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240103	130657	57	100.00	KONEX			N	N	N	N		N	610	-80	5	-11.59	5601379	9149	912.16	790	790	600	793	587	690	612.24	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	44	11.73	0.28	12	0.13	52.00	2149.00	1997	20230309	-69.45	556	20231213	9.71	790	-22.78	20240103	600	1.67	20240103	1997	-69.45	20230309	556	9.71	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240103	120700	57	100.00	KONEX			N	N	N	N		N	630	-60	5	-8.70	5583079	9119	909.17	790	790	600	793	587	690	612.25	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	46	12.12	0.29	12	0.13	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240103	110655	57	100.00	KONEX			N	N	N	N		N	630	-60	5	-8.70	4401050	7211	718.94	790	790	600	793	587	690	610.32	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	46	12.12	0.29	12	0.10	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	790	-20.25	20240103	600	5.00	20240103	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240103	100657	57	100.00	KONEX			N	N	N	N		N	650	-40	5	-5.80	2889050	4811	479.66	790	790	600	793	587	690	600.51	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	47	12.50	0.30	12	0.07	52.00	2149.00	1997	20230309	-67.45	556	20231213	16.91	790	-17.72	20240103	600	8.33	20240103	1997	-67.45	20230309	556	16.91	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240103	090656	57	100.00	KONEX			N	N	N	N		N	790	100	2	14.49	7900	10	1.00	790	790	790	793	587	690	790.00	0.00	0	0	770	730	680	640	590	705	615	36	103	500	410	1	1	7291098	58	15.19	0.37	12	0.00	52.00	2149.00	1997	20230309	-60.44	556	20231213	42.09	790	0.00	20240103	630	25.40	20240102	1997	-60.44	20230309	556	42.09	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240102	160655	57	100.00	KONEX			N	N	N	N		N	690	60	2	9.52	632040	1003	33.26	720	720	630	724	536	630	630.15	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.01	52.00	2149.00	1997	20230309	-65.45	556	20231213	24.10	720	-4.17	20240102	630	9.52	20240102	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240102	150655	57	100.00	KONEX			N	N	N	N		N	690	60	2	9.52	632040	1003	33.26	720	720	630	724	536	630	630.15	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.01	52.00	2149.00	1997	20230309	-65.45	556	20231213	24.10	720	-4.17	20240102	630	9.52	20240102	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240102	140656	57	100.00	KONEX			N	N	N	N		N	690	60	2	9.52	632040	1003	33.26	720	720	630	724	536	630	630.15	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.01	52.00	2149.00	1997	20230309	-65.45	556	20231213	24.10	720	-4.17	20240102	630	9.52	20240102	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240102	130652	57	100.00	KONEX			N	N	N	N		N	720	90	2	14.29	720	1	0.03	720	720	720	724	536	630	720.00	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	52	13.85	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.95	556	20231213	29.50	720	0.00	20240102	720	0.00	20240102	1997	-63.95	20230309	556	29.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240102	120651	57	100.00	KONEX			N	N	N	N		N	720	90	2	14.29	720	1	0.03	720	720	720	724	536	630	720.00	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	52	13.85	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.95	556	20231213	29.50	720	0.00	20240102	720	0.00	20240102	1997	-63.95	20230309	556	29.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240102	110652	57	100.00	KONEX			N	N	N	N		N	720	90	2	14.29	720	1	0.03	720	720	720	724	536	630	720.00	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	52	13.85	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.95	556	20231213	29.50	720	0.00	20240102	720	0.00	20240102	1997	-63.95	20230309	556	29.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240102	100644	57	100.00	KONEX			N	N	N	N		N	720	90	2	14.29	720	1	0.03	720	720	720	724	536	630	720.00	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	52	13.85	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.95	556	20231213	29.50	720	0.00	20240102	720	0.00	20240102	1997	-63.95	20230309	556	29.50	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240102	090637	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	731	680	654	603	577	667	590	36	94	500	370	1	1	7291098	46	12.12	0.29	12	0.00	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	0	0.00	0	0	0.00	0	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N