KissMeData/233250/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	121019	57	100.00	KONEX			N	N	N	N		N	15480	0	3	0.00	17074480	1104	0.00	15470	15480	13500	17800	13160	15480	15466.01	0.00	0	0	15480	15480	15480	15480	15480	15480	15480	11	2320	500	9590	10	1	1746534	270	83.23	1.27	12	0.06	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	13500	14.67	20240123	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240123	111015	57	100.00	KONEX			N	N	N	N		N	15470	-10	5	-0.06	17017000	1100	0.00	15470	15470	15470	17800	13160	15480	15470.00	0.00	0	0	15480	15480	15480	15480	15480	15480	15480	11	2320	500	9590	10	1	1746534	270	83.17	1.26	12	0.06	186.00	12230.00	32000	20230126	-51.66	12340	20231212	25.36	17000	-9.00	20240105	15000	3.13	20240110	32000	-51.66	20230126	12340	25.36	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240123	101015	57	100.00	KONEX			N	N	N	N		N	15470	-10	5	-0.06	17017000	1100	0.00	15470	15470	15470	17800	13160	15480	15470.00	0.00	0	0	15480	15480	15480	15480	15480	15480	15480	11	2320	500	9590	10	1	1746534	270	83.17	1.26	12	0.06	186.00	12230.00	32000	20230126	-51.66	12340	20231212	25.36	17000	-9.00	20240105	15000	3.13	20240110	32000	-51.66	20230126	12340	25.36	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240123	091016	57	100.00	KONEX			N	N	N	N		N	15480	0	3	0.00	0	0	0.00	0	0	0	17800	13160	15480	0.00	0.00	0	0	15480	15480	15480	15480	15480	15480	15480	11	2320	500	9590	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240119	161009	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240119	151012	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240119	141010	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240119	131010	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240119	121014	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240119	111013	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240119	101017	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240119	091011	57	100.00	KONEX			N	N	N	N		N	15480	480	2	3.20	15480	1	0.00	15480	15480	15480	17250	12750	15000	15480.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9300	10	1	1746534	270	83.23	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.62	12340	20231212	25.45	17000	-8.94	20240105	15000	3.20	20240110	32000	-51.62	20230126	12340	25.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240118	161008	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240118	151008	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240118	141009	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240118	131007	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240118	121011	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240118	111010	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240118	101005	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240118	091007	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17640	16320	15660	14340	13680	15990	14010	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240117	161005	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	210910	13	650.00	15500	16980	15000	17250	12750	15000	16223.85	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240117	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240117	151008	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	210910	13	650.00	15500	16980	15000	17250	12750	15000	16223.85	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240117	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240117	141005	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	210910	13	650.00	15500	16980	15000	17250	12750	15000	16223.85	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240117	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240117	131005	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	210910	13	650.00	15500	16980	15000	17250	12750	15000	16223.85	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240117	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240117	121008	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	180410	11	550.00	15500	16980	15500	17250	12750	15000	16400.91	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15000	6.67	20240110	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240117	111008	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	180410	11	550.00	15500	16980	15500	17250	12750	15000	16400.91	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15000	6.67	20240110	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240117	101004	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	180410	11	550.00	15500	16980	15500	17250	12750	15000	16400.91	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15000	6.67	20240110	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240117	091008	57	100.00	KONEX			N	N	N	N		N	16980	1980	2	13.20	164410	10	500.00	15500	16980	15500	17250	12750	15000	16441.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	11	2250	500	9300	10	1	1746534	297	91.29	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.94	12340	20231212	37.60	17000	-0.12	20240105	15000	13.20	20240110	32000	-46.94	20230126	12340	37.60	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240116	161003	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240116	151001	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240116	141004	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240116	131006	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240116	121003	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240116	111002	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240116	101001	57	100.00	KONEX			N	N	N	N		N	15000	-1480	5	-8.98	30500	2	66.67	15500	15500	15000	18950	14010	16480	15250.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240116	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240116	091000	57	100.00	KONEX			N	N	N	N		N	16480	0	3	0.00	0	0	0.00	0	0	0	18950	14010	16480	0.00	0.00	0	0	17133	16806	16153	15826	15173	16970	15990	11	2470	500	10210	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	17000	-3.06	20240105	15000	9.87	20240110	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240115	161000	57	100.00	KONEX			N	N	N	N		N	16480	1480	2	9.87	47980	3	60.00	15500	16480	15500	17250	12750	15000	15993.33	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	17000	-3.06	20240105	15000	9.87	20240110	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240115	151001	57	100.00	KONEX			N	N	N	N		N	16480	1480	2	9.87	47980	3	60.00	15500	16480	15500	17250	12750	15000	15993.33	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	17000	-3.06	20240105	15000	9.87	20240110	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240115	141000	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240115	130958	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240115	120959	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240115	110959	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240115	100956	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240115	090958	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16973	15986	15493	14506	14013	15740	14260	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240112	161010	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	78480	5	50.00	15500	16480	15000	17250	12750	15000	15696.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240112	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240112	150957	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	78480	5	50.00	15500	16480	15000	17250	12750	15000	15696.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240112	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240112	140956	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240112	130952	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240112	120956	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240112	110951	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240112	100951	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240112	090954	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	15333	14666	14333	15500	14500	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240110	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240111	160947	57	100.00	KONEX			N	N	N	N		N	15000	-980	5	-6.13	157880	10	125.00	15500	16000	15000	18370	13590	15980	15788.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240111	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240111	150953	57	100.00	KONEX			N	N	N	N		N	15000	-980	5	-6.13	157880	10	125.00	15500	16000	15000	18370	13590	15980	15788.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240111	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240111	140951	57	100.00	KONEX			N	N	N	N		N	15000	-980	5	-6.13	157880	10	125.00	15500	16000	15000	18370	13590	15980	15788.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240111	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240111	130948	57	100.00	KONEX			N	N	N	N		N	15000	-980	5	-6.13	157880	10	125.00	15500	16000	15000	18370	13590	15980	15788.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	17000	-11.76	20240105	15000	0.00	20240111	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240111	120949	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	111400	7	87.50	15500	16000	15500	18370	13590	15980	15914.29	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15000	6.67	20240110	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240111	110950	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240111	100949	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240111	090949	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	9900	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240110	160946	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240110	150948	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240110	140950	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240110	130946	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240110	120948	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240110	110947	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240110	100946	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	121960	8	800.00	15980	15980	15000	17820	13180	15500	15245.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15000	6.53	20240110	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240110	090946	57	100.00	KONEX			N	N	N	N		N	15980	480	2	3.10	15980	1	100.00	15980	15980	15980	17820	13180	15500	15980.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.06	12340	20231212	29.50	17000	-6.00	20240105	15500	3.10	20240104	32000	-50.06	20230126	12340	29.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240109	160943	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	15500	1	33.33	15500	15500	15500	18970	14030	16500	15500.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	17000	-8.82	20240105	15500	0.00	20240109	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240109	150945	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	15500	1	33.33	15500	15500	15500	18970	14030	16500	15500.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	17000	-8.82	20240105	15500	0.00	20240109	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240109	140944	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	15500	1	33.33	15500	15500	15500	18970	14030	16500	15500.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	17000	-8.82	20240105	15500	0.00	20240109	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240109	130944	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	15500	1	33.33	15500	15500	15500	18970	14030	16500	15500.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	17000	-8.82	20240105	15500	0.00	20240109	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240109	120952	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240109	110947	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240109	100945	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240109	090945	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17486	16992	16496	16002	15506	16745	15755	11	2470	500	10230	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240108	160943	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	49490	3	37.50	16990	16990	16000	18400	13600	16000	16496.67	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240108	150944	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	49490	3	37.50	16990	16990	16000	18400	13600	16000	16496.67	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240108	140943	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	49490	3	37.50	16990	16990	16000	18400	13600	16000	16496.67	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240108	130943	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	49490	3	37.50	16990	16990	16000	18400	13600	16000	16496.67	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240108	120944	57	100.00	KONEX			N	N	N	N		N	16500	500	2	3.12	49490	3	37.50	16990	16990	16000	18400	13600	16000	16496.67	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.44	12340	20231212	33.71	17000	-2.94	20240105	15500	6.45	20240104	32000	-48.44	20230126	12340	33.71	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240108	110945	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32990	2	25.00	16990	16990	16000	18400	13600	16000	16495.00	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15500	3.23	20240104	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240108	100945	57	100.00	KONEX			N	N	N	N		N	16990	990	2	6.19	16990	1	12.50	16990	16990	16990	18400	13600	16000	16990.00	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.91	12340	20231212	37.68	17000	-0.06	20240105	15500	9.61	20240104	32000	-46.91	20230126	12340	37.68	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240108	090943	57	100.00	KONEX			N	N	N	N		N	16990	990	2	6.19	16990	1	12.50	16990	16990	16990	18400	13600	16000	16990.00	0.00	0	0	17340	16670	16330	15660	15320	17005	15995	11	2400	500	9920	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.91	12340	20231212	37.68	17000	-0.06	20240105	15500	9.61	20240104	32000	-46.91	20230126	12340	37.68	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240105	160942	57	100.00	KONEX			N	N	N	N		N	16000	500	2	3.23	129460	8	800.00	15990	17000	15990	17820	13180	15500	16182.50	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15500	3.23	20240104	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240105	150944	57	100.00	KONEX			N	N	N	N		N	16000	500	2	3.23	129460	8	800.00	15990	17000	15990	17820	13180	15500	16182.50	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	17000	-5.88	20240105	15500	3.23	20240104	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240105	140940	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	113460	7	700.00	15990	17000	15990	17820	13180	15500	16208.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.88	12340	20231212	37.76	17000	0.00	20240105	15500	9.68	20240104	32000	-46.88	20230126	12340	37.76	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240105	130942	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	113460	7	700.00	15990	17000	15990	17820	13180	15500	16208.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.88	12340	20231212	37.76	17000	0.00	20240105	15500	9.68	20240104	32000	-46.88	20230126	12340	37.76	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240105	120942	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	113460	7	700.00	15990	17000	15990	17820	13180	15500	16208.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.88	12340	20231212	37.76	17000	0.00	20240105	15500	9.68	20240104	32000	-46.88	20230126	12340	37.76	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240105	110940	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	113460	7	700.00	15990	17000	15990	17820	13180	15500	16208.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.88	12340	20231212	37.76	17000	0.00	20240105	15500	9.68	20240104	32000	-46.88	20230126	12340	37.76	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240105	100943	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	113460	7	700.00	15990	17000	15990	17820	13180	15500	16208.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	32000	20230126	-46.88	12340	20231212	37.76	17000	0.00	20240105	15500	9.68	20240104	32000	-46.88	20230126	12340	37.76	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240105	090940	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9610	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	16490	-6.00	20240103	15500	0.00	20240104	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240104	160937	57	100.00	KONEX			N	N	N	N		N	15500	-990	5	-6.00	15500	1	9.09	15500	15500	15500	18960	14020	16490	15500.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	16490	-6.00	20240103	15500	0.00	20240104	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240104	150939	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240104	140940	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240104	130940	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240104	120937	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240104	110937	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240104	100936	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240104	090940	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16823	16656	16323	16156	15823	16740	16240	11	2470	500	10220	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240102	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240103	160936	57	100.00	KONEX			N	N	N	N		N	16490	500	2	3.13	176440	11	0.00	15990	16490	15990	18380	13600	15990	16040.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240103	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240103	150934	57	100.00	KONEX			N	N	N	N		N	16490	500	2	3.13	176440	11	0.00	15990	16490	15990	18380	13600	15990	16040.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240103	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240103	140931	57	100.00	KONEX			N	N	N	N		N	16490	500	2	3.13	176440	11	0.00	15990	16490	15990	18380	13600	15990	16040.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240103	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240103	130934	57	100.00	KONEX			N	N	N	N		N	16490	500	2	3.13	176440	11	0.00	15990	16490	15990	18380	13600	15990	16040.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	288	88.66	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.47	12340	20231212	33.63	16490	0.00	20240103	15990	3.13	20240103	32000	-48.47	20230126	12340	33.63	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240103	120937	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	15990	0.00	20240102	15990	0.00	20240102	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240103	110932	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	15990	0.00	20240102	15990	0.00	20240102	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240103	100933	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	15990	0.00	20240102	15990	0.00	20240102	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240103	090933	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	15990	0.00	20240102	15990	0.00	20240102	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240102	160931	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240102	150930	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240102	140932	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240102	130926	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240102	120925	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240102	110924	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240102	100916	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240102	090904	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	0	0.00	0	0	0.00	0	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N