KissMeData/238170/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	121025	57	100.00	KONEX			N	N	N	N		N	447	-4	5	-0.89	1122857	2652	35.54	487	487	421	518	384	451	423.40	0.00	0	0	543	497	457	411	371	477	391	104	67	500	270	1	1	20774684	93	44.70	0.36	12	0.01	10.00	1231.00	770	20230829	-41.95	360	20230721	24.17	532	-15.98	20240103	417	7.19	20240103	770	-41.95	20230829	360	24.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20240123	111021	57	100.00	KONEX			N	N	N	N		N	452	1	2	0.22	5007	11	0.15	487	487	452	518	384	451	455.18	0.00	0	0	543	497	457	411	371	477	391	104	67	500	270	1	1	20774684	94	45.20	0.37	12	0.00	10.00	1231.00	770	20230829	-41.30	360	20230721	25.56	532	-15.04	20240103	417	8.39	20240103	770	-41.30	20230829	360	25.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20240123	101021	57	100.00	KONEX			N	N	N	N		N	487	36	2	7.98	487	1	0.01	487	487	487	518	384	451	487.00	0.00	0	0	543	497	457	411	371	477	391	104	67	500	270	1	1	20774684	101	48.70	0.40	12	0.00	10.00	1231.00	770	20230829	-36.75	360	20230721	35.28	532	-8.46	20240103	417	16.79	20240103	770	-36.75	20230829	360	35.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20240123	091021	57	100.00	KONEX			N	N	N	N		N	487	36	2	7.98	487	1	0.01	487	487	487	518	384	451	487.00	0.00	0	0	543	497	457	411	371	477	391	104	67	500	270	1	1	20774684	101	48.70	0.40	12	0.00	10.00	1231.00	770	20230829	-36.75	360	20230721	35.28	532	-8.46	20240103	417	16.79	20240103	770	-36.75	20230829	360	35.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20240119	161015	57	100.00	KONEX			N	N	N	N		N	470	3	2	0.64	125312	282	50.54	421	495	421	537	397	467	444.37	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	417	12.71	20240103	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20240119	151017	57	100.00	KONEX			N	N	N	N		N	470	3	2	0.64	125312	282	50.54	421	495	421	537	397	467	444.37	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	417	12.71	20240103	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20240119	141015	57	100.00	KONEX			N	N	N	N		N	470	3	2	0.64	125312	282	50.54	421	495	421	537	397	467	444.37	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	417	12.71	20240103	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20240119	131016	57	100.00	KONEX			N	N	N	N		N	483	16	2	3.43	3083	7	1.25	421	495	421	537	397	467	440.43	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	100	48.30	0.39	12	0.00	10.00	1231.00	770	20230829	-37.27	360	20230721	34.17	532	-9.21	20240103	417	15.83	20240103	770	-37.27	20230829	360	34.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20240119	121020	57	100.00	KONEX			N	N	N	N		N	495	28	2	6.00	2600	6	1.08	421	495	421	537	397	467	433.33	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	532	-6.95	20240103	417	18.71	20240103	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20240119	111018	57	100.00	KONEX			N	N	N	N		N	495	28	2	6.00	2600	6	1.08	421	495	421	537	397	467	433.33	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	532	-6.95	20240103	417	18.71	20240103	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20240119	101023	57	100.00	KONEX			N	N	N	N		N	495	28	2	6.00	2600	6	1.08	421	495	421	537	397	467	433.33	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	532	-6.95	20240103	417	18.71	20240103	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20240119	091016	57	100.00	KONEX			N	N	N	N		N	495	28	2	6.00	2600	6	1.08	421	495	421	537	397	467	433.33	0.00	0	0	542	504	461	423	380	483	402	104	70	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	532	-6.95	20240103	417	18.71	20240103	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20240118	161013	57	100.00	KONEX			N	N	N	N		N	467	-22	5	-4.50	248922	558	27900.00	499	499	418	562	416	489	446.10	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	97	46.70	0.38	12	0.00	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	417	11.99	20240103	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20240118	151014	57	100.00	KONEX			N	N	N	N		N	472	-17	5	-3.48	244252	548	27400.00	499	499	418	562	416	489	445.72	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	532	-11.28	20240103	417	13.19	20240103	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20240118	141015	57	100.00	KONEX			N	N	N	N		N	472	-17	5	-3.48	224244	503	25150.00	499	499	418	562	416	489	445.81	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	532	-11.28	20240103	417	13.19	20240103	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20240118	131012	57	100.00	KONEX			N	N	N	N		N	474	-15	5	-3.07	26636	58	2900.00	499	499	418	562	416	489	459.24	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	770	20230829	-38.44	360	20230721	31.67	532	-10.90	20240103	417	13.67	20240103	770	-38.44	20230829	360	31.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20240118	121016	57	100.00	KONEX			N	N	N	N		N	450	-39	5	-7.98	26162	57	2850.00	499	499	418	562	416	489	458.98	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	417	7.91	20240103	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20240118	111016	57	100.00	KONEX			N	N	N	N		N	480	-9	5	-1.84	3140	7	350.00	499	499	418	562	416	489	448.57	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	417	15.11	20240103	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20240118	101011	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	2660	6	300.00	499	499	418	562	416	489	443.33	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20240118	091013	57	100.00	KONEX			N	N	N	N		N	499	10	2	2.04	499	1	50.00	499	499	499	562	416	489	499.00	0.00	0	0	489	489	489	489	489	489	489	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	532	-6.20	20240103	417	19.66	20240103	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20240117	161011	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	978	2	0.07	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20240117	151013	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	978	2	0.07	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20240117	141010	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	978	2	0.07	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20240117	131010	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	978	2	0.07	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20240117	121014	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	978	2	0.07	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20240117	111014	57	100.00	KONEX			N	N	N	N		N	489	-8	5	-1.61	489	1	0.04	489	489	489	571	423	497	489.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	417	17.27	20240103	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20240117	101010	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20240117	091013	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	548	522	471	445	394	535	458	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20240116	161009	57	100.00	KONEX			N	N	N	N		N	497	40	2	8.75	1202003	2669	7850.00	478	497	420	525	389	457	450.36	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	103	49.70	0.40	12	0.01	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20240116	151006	57	100.00	KONEX			N	N	N	N		N	497	40	2	8.75	1202003	2669	7850.00	478	497	420	525	389	457	450.36	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	103	49.70	0.40	12	0.01	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20240116	141010	57	100.00	KONEX			N	N	N	N		N	497	40	2	8.75	1202003	2669	7850.00	478	497	420	525	389	457	450.36	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	103	49.70	0.40	12	0.01	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20240116	131011	57	100.00	KONEX			N	N	N	N		N	497	40	2	8.75	1202003	2669	7850.00	478	497	420	525	389	457	450.36	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	103	49.70	0.40	12	0.01	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	532	-6.58	20240103	417	19.18	20240103	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20240116	121008	57	100.00	KONEX			N	N	N	N		N	444	-13	5	-2.84	478772	1076	3164.71	478	478	420	525	389	457	444.96	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	92	44.40	0.36	12	0.01	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	417	6.47	20240103	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20240116	111008	57	100.00	KONEX			N	N	N	N		N	453	-4	5	-0.88	23377	52	152.94	478	478	420	525	389	457	449.56	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	94	45.30	0.37	12	0.00	10.00	1231.00	770	20230829	-41.17	360	20230721	25.83	532	-14.85	20240103	417	8.63	20240103	770	-41.17	20230829	360	25.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20240116	101007	57	100.00	KONEX			N	N	N	N		N	457	0	3	0.00	14297	32	94.12	478	478	420	525	389	457	446.78	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	95	45.70	0.37	12	0.00	10.00	1231.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	417	9.59	20240103	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20240116	091006	57	100.00	KONEX			N	N	N	N		N	478	21	2	4.60	478	1	2.94	478	478	478	525	389	457	478.00	0.00	0	0	503	479	450	426	397	465	412	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20240115	161006	57	100.00	KONEX			N	N	N	N		N	457	-1	5	-0.22	15652	34	91.89	474	474	421	526	390	458	460.35	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	95	45.70	0.37	12	0.00	10.00	1231.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	417	9.59	20240103	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20240115	151006	57	100.00	KONEX			N	N	N	N		N	457	-1	5	-0.22	11539	25	67.57	474	474	421	526	390	458	461.56	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	95	45.70	0.37	12	0.00	10.00	1231.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	417	9.59	20240103	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20240115	141006	57	100.00	KONEX			N	N	N	N		N	459	1	2	0.22	10624	23	62.16	474	474	421	526	390	458	461.91	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	532	-13.72	20240103	417	10.07	20240103	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20240115	131004	57	100.00	KONEX			N	N	N	N		N	462	4	2	0.87	9744	21	56.76	474	474	462	526	390	458	464.00	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	417	10.79	20240103	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20240115	121005	57	100.00	KONEX			N	N	N	N		N	465	7	2	1.53	5124	11	29.73	474	474	465	526	390	458	465.82	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	417	11.51	20240103	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20240115	111004	57	100.00	KONEX			N	N	N	N		N	465	7	2	1.53	5124	11	29.73	474	474	465	526	390	458	465.82	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	417	11.51	20240103	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20240115	101001	57	100.00	KONEX			N	N	N	N		N	474	16	2	3.49	474	1	2.70	474	474	474	526	390	458	474.00	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	770	20230829	-38.44	360	20230721	31.67	532	-10.90	20240103	417	13.67	20240103	770	-38.44	20230829	360	31.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20240115	091004	57	100.00	KONEX			N	N	N	N		N	474	16	2	3.49	474	1	2.70	474	474	474	526	390	458	474.00	0.00	0	0	478	468	463	453	448	465	450	104	68	500	270	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	770	20230829	-38.44	360	20230721	31.67	532	-10.90	20240103	417	13.67	20240103	770	-38.44	20230829	360	31.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20240112	161015	57	100.00	KONEX			N	N	N	N		N	458	-11	5	-2.35	17069	37	69.81	473	473	458	539	399	469	461.32	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	417	9.83	20240103	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20240112	151003	57	100.00	KONEX			N	N	N	N		N	461	-8	5	-1.71	12489	27	50.94	473	473	461	539	399	469	462.56	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	96	46.10	0.37	12	0.00	10.00	1231.00	770	20230829	-40.13	360	20230721	28.06	532	-13.35	20240103	417	10.55	20240103	770	-40.13	20230829	360	28.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20240112	141001	57	100.00	KONEX			N	N	N	N		N	462	-7	5	-1.49	7879	17	32.08	473	473	462	539	399	469	463.47	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	417	10.79	20240103	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20240112	130957	57	100.00	KONEX			N	N	N	N		N	462	-7	5	-1.49	7879	17	32.08	473	473	462	539	399	469	463.47	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	417	10.79	20240103	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20240112	121001	57	100.00	KONEX			N	N	N	N		N	462	-7	5	-1.49	7879	17	32.08	473	473	462	539	399	469	463.47	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	417	10.79	20240103	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20240112	110957	57	100.00	KONEX			N	N	N	N		N	464	-5	5	-1.07	1871	4	7.55	473	473	464	539	399	469	467.75	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	96	46.40	0.38	12	0.00	10.00	1231.00	770	20230829	-39.74	360	20230721	28.89	532	-12.78	20240103	417	11.27	20240103	770	-39.74	20230829	360	28.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20240112	100957	57	100.00	KONEX			N	N	N	N		N	466	-3	5	-0.64	1407	3	5.66	473	473	466	539	399	469	469.00	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	97	46.60	0.38	12	0.00	10.00	1231.00	770	20230829	-39.48	360	20230721	29.44	532	-12.41	20240103	417	11.75	20240103	770	-39.48	20230829	360	29.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20240112	091000	57	100.00	KONEX			N	N	N	N		N	473	4	2	0.85	473	1	1.89	473	473	473	539	399	469	473.00	0.00	0	0	510	489	456	435	402	473	419	104	70	500	280	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	770	20230829	-38.57	360	20230721	31.39	532	-11.09	20240103	417	13.43	20240103	770	-38.57	20230829	360	31.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20240111	160952	57	100.00	KONEX			N	N	N	N		N	469	-9	5	-1.88	24823	53	5300.00	477	477	423	549	407	478	468.36	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20240111	150959	57	100.00	KONEX			N	N	N	N		N	469	-9	5	-1.88	11222	24	2400.00	477	477	423	549	407	478	467.58	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20240111	140956	57	100.00	KONEX			N	N	N	N		N	473	-5	5	-1.05	1373	3	300.00	477	477	423	549	407	478	457.67	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	770	20230829	-38.57	360	20230721	31.39	532	-11.09	20240103	417	13.43	20240103	770	-38.57	20230829	360	31.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20240111	130954	57	100.00	KONEX			N	N	N	N		N	473	-5	5	-1.05	1373	3	300.00	477	477	423	549	407	478	457.67	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	770	20230829	-38.57	360	20230721	31.39	532	-11.09	20240103	417	13.43	20240103	770	-38.57	20230829	360	31.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20240111	120954	57	100.00	KONEX			N	N	N	N		N	473	-5	5	-1.05	1373	3	300.00	477	477	423	549	407	478	457.67	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	770	20230829	-38.57	360	20230721	31.39	532	-11.09	20240103	417	13.43	20240103	770	-38.57	20230829	360	31.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20240111	110956	57	100.00	KONEX			N	N	N	N		N	477	-1	5	-0.21	477	1	100.00	477	477	477	549	407	478	477.00	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20240111	100954	57	100.00	KONEX			N	N	N	N		N	477	-1	5	-0.21	477	1	100.00	477	477	477	549	407	478	477.00	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20240111	090955	57	100.00	KONEX			N	N	N	N		N	477	-1	5	-0.21	477	1	100.00	477	477	477	549	407	478	477.00	0.00	0	0	478	478	478	478	478	478	478	104	71	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20240110	160951	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20240110	150954	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20240110	140955	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20240110	130952	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20240110	120953	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20240110	110953	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20240110	100951	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20240110	090951	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	478	1	0.09	478	478	478	526	390	458	478.00	0.00	0	0	511	484	452	425	393	468	409	104	68	500	270	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20240109	160949	57	100.00	KONEX			N	N	N	N		N	458	-19	5	-3.98	505808	1108	728.95	479	479	420	548	406	477	456.51	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	95	45.80	0.37	12	0.01	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	417	9.83	20240103	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20240109	150951	57	100.00	KONEX			N	N	N	N		N	461	-16	5	-3.35	475112	1041	684.87	479	479	420	548	406	477	456.40	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	96	46.10	0.37	12	0.01	10.00	1231.00	770	20230829	-40.13	360	20230721	28.06	532	-13.35	20240103	417	10.55	20240103	770	-40.13	20230829	360	28.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20240109	140950	57	100.00	KONEX			N	N	N	N		N	464	-13	5	-2.73	189715	406	267.11	479	479	420	548	406	477	467.28	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	96	46.40	0.38	12	0.00	10.00	1231.00	770	20230829	-39.74	360	20230721	28.89	532	-12.78	20240103	417	11.27	20240103	770	-39.74	20230829	360	28.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20240109	130949	57	100.00	KONEX			N	N	N	N		N	420	-57	5	-11.95	188367	403	265.13	479	479	420	548	406	477	467.41	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	87	42.00	0.34	12	0.00	10.00	1231.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	417	0.72	20240103	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20240109	120957	57	100.00	KONEX			N	N	N	N		N	466	-11	5	-2.31	141447	302	198.68	479	479	466	548	406	477	468.37	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	97	46.60	0.38	12	0.00	10.00	1231.00	770	20230829	-39.48	360	20230721	29.44	532	-12.41	20240103	417	11.75	20240103	770	-39.48	20230829	360	29.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20240109	110952	57	100.00	KONEX			N	N	N	N		N	469	-8	5	-1.68	94379	201	132.24	479	479	469	548	406	477	469.55	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20240109	100950	57	100.00	KONEX			N	N	N	N		N	470	-7	5	-1.47	47479	101	66.45	479	479	470	548	406	477	470.09	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	417	12.71	20240103	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20240109	090951	57	100.00	KONEX			N	N	N	N		N	479	2	2	0.42	479	1	0.66	479	479	479	548	406	477	479.00	0.00	0	0	554	515	468	429	382	492	406	104	71	500	280	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	417	14.87	20240103	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20240108	160948	57	100.00	KONEX			N	N	N	N		N	477	8	2	1.71	68584	152	183.13	507	507	421	539	399	469	451.21	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20240108	150950	57	100.00	KONEX			N	N	N	N		N	477	8	2	1.71	68584	152	183.13	507	507	421	539	399	469	451.21	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20240108	140949	57	100.00	KONEX			N	N	N	N		N	480	11	2	2.35	68107	151	181.93	507	507	421	539	399	469	451.04	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	417	15.11	20240103	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20240108	130948	57	100.00	KONEX			N	N	N	N		N	455	-14	5	-2.99	6582	15	18.07	507	507	421	539	399	469	438.80	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	532	-14.47	20240103	417	9.11	20240103	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20240108	120949	57	100.00	KONEX			N	N	N	N		N	460	-9	5	-1.92	6127	14	16.87	507	507	421	539	399	469	437.64	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	96	46.00	0.37	12	0.00	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	532	-13.53	20240103	417	10.31	20240103	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20240108	110950	57	100.00	KONEX			N	N	N	N		N	507	38	2	8.10	507	1	1.20	507	507	507	539	399	469	507.00	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	105	50.70	0.41	12	0.00	10.00	1231.00	770	20230829	-34.16	360	20230721	40.83	532	-4.70	20240103	417	21.58	20240103	770	-34.16	20230829	360	40.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20240108	100950	57	100.00	KONEX			N	N	N	N		N	507	38	2	8.10	507	1	1.20	507	507	507	539	399	469	507.00	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	105	50.70	0.41	12	0.00	10.00	1231.00	770	20230829	-34.16	360	20230721	40.83	532	-4.70	20240103	417	21.58	20240103	770	-34.16	20230829	360	40.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20240108	090948	57	100.00	KONEX			N	N	N	N		N	507	38	2	8.10	507	1	1.20	507	507	507	539	399	469	507.00	0.00	0	0	493	480	465	452	437	473	445	104	70	500	280	1	1	20774684	105	50.70	0.41	12	0.00	10.00	1231.00	770	20230829	-34.16	360	20230721	40.83	532	-4.70	20240103	417	21.58	20240103	770	-34.16	20230829	360	40.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20240105	160948	57	100.00	KONEX			N	N	N	N		N	469	52	2	12.47	37422	83	14.80	478	478	450	479	355	417	450.87	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20240105	150949	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20240105	140946	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20240105	130947	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20240105	120947	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20240105	110945	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20240105	100948	57	100.00	KONEX			N	N	N	N		N	475	58	2	13.91	36953	82	14.62	478	478	450	479	355	417	450.65	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20240105	090946	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.18	478	478	478	479	355	417	478.00	0.00	0	0	538	477	447	386	356	462	371	104	62	500	250	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	417	14.63	20240103	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20240104	160942	57	100.00	KONEX			N	N	N	N		N	417	-52	5	-11.09	238638	561	79.69	508	508	417	539	399	469	425.38	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	770	20230829	-45.84	360	20230721	15.83	532	-21.62	20240103	417	0.00	20240104	770	-45.84	20230829	360	15.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20240104	150945	57	100.00	KONEX			N	N	N	N		N	475	6	2	1.28	234468	551	78.27	508	508	420	539	399	469	425.53	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	417	13.91	20240103	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20240104	140945	57	100.00	KONEX			N	N	N	N		N	477	8	2	1.71	225425	532	75.57	508	508	420	539	399	469	423.73	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	417	14.39	20240103	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20240104	130945	57	100.00	KONEX			N	N	N	N		N	480	11	2	2.35	10158	21	2.98	508	508	480	539	399	469	483.71	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	417	15.11	20240103	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20240104	120943	57	100.00	KONEX			N	N	N	N		N	480	11	2	2.35	10158	21	2.98	508	508	480	539	399	469	483.71	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	417	15.11	20240103	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20240104	110942	57	100.00	KONEX			N	N	N	N		N	485	16	2	3.41	5358	11	1.56	508	508	485	539	399	469	487.09	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	532	-8.83	20240103	417	16.31	20240103	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20240104	100941	57	100.00	KONEX			N	N	N	N		N	508	39	2	8.32	508	1	0.14	508	508	508	539	399	469	508.00	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	532	-4.51	20240103	417	21.82	20240103	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20240104	090945	57	100.00	KONEX			N	N	N	N		N	508	39	2	8.32	508	1	0.14	508	508	508	539	399	469	508.00	0.00	0	0	587	527	472	412	357	500	385	104	70	500	280	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	532	-4.51	20240103	417	21.82	20240103	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20240103	160941	57	100.00	KONEX			N	N	N	N		N	469	6	2	1.30	341060	704	1100.00	472	532	417	532	394	463	484.46	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20240103	150939	57	100.00	KONEX			N	N	N	N		N	469	6	2	1.30	341060	704	1100.00	472	532	417	532	394	463	484.46	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	417	12.47	20240103	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20240103	140936	57	100.00	KONEX			N	N	N	N		N	479	16	2	3.46	294160	604	943.75	472	532	417	532	394	463	487.02	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	417	14.87	20240103	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20240103	130939	57	100.00	KONEX			N	N	N	N		N	490	27	2	5.83	283764	582	909.38	472	532	472	532	394	463	487.57	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	463	5.83	20240102	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20240103	120943	57	100.00	KONEX			N	N	N	N		N	490	27	2	5.83	283764	582	909.38	472	532	472	532	394	463	487.57	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	463	5.83	20240102	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20240103	110938	57	100.00	KONEX			N	N	N	N		N	490	27	2	5.83	283764	582	909.38	472	532	472	532	394	463	487.57	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	463	5.83	20240102	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20240103	100938	57	100.00	KONEX			N	N	N	N		N	490	27	2	5.83	283764	582	909.38	472	532	472	532	394	463	487.57	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	463	5.83	20240102	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20240103	090938	57	100.00	KONEX			N	N	N	N		N	532	69	1	14.90	38764	82	128.12	472	532	472	532	394	463	472.73	0.00	0	0	475	469	466	460	457	467	458	104	69	500	270	1	1	20774684	111	53.20	0.43	12	0.00	10.00	1231.00	770	20230829	-30.91	360	20230721	47.78	532	0.00	20240103	463	14.90	20240102	770	-30.91	20230829	360	47.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20240102	160936	57	100.00	KONEX			N	N	N	N		N	463	-9	5	-1.91	29673	64	1280.00	472	472	463	542	402	472	464.78	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	96	46.30	0.38	12	0.00	10.00	1231.00	770	20230829	-39.87	360	20230721	28.61	472	-1.91	20240102	463	0.00	20240102	770	-39.87	20230829	360	28.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20240102	150936	57	100.00	KONEX			N	N	N	N		N	463	-9	5	-1.91	10690	23	460.00	472	472	463	542	402	472	464.78	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	96	46.30	0.38	12	0.00	10.00	1231.00	770	20230829	-39.87	360	20230721	28.61	472	-1.91	20240102	463	0.00	20240102	770	-39.87	20230829	360	28.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20240102	140937	57	100.00	KONEX			N	N	N	N		N	465	-7	5	-1.48	5587	12	240.00	472	472	465	542	402	472	465.58	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	472	-1.48	20240102	465	0.00	20240102	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20240102	130931	57	100.00	KONEX			N	N	N	N		N	465	-7	5	-1.48	5587	12	240.00	472	472	465	542	402	472	465.58	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	472	-1.48	20240102	465	0.00	20240102	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20240102	120930	57	100.00	KONEX			N	N	N	N		N	465	-7	5	-1.48	5122	11	220.00	472	472	465	542	402	472	465.64	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	472	-1.48	20240102	465	0.00	20240102	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20240102	110929	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	472	1	20.00	472	472	472	542	402	472	472.00	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	472	0.00	20240102	472	0.00	20240102	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20240102	100921	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	472	1	20.00	472	472	472	542	402	472	472.00	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	472	0.00	20240102	472	0.00	20240102	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20240102	090910	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	0	0	0.00	0	0	0	542	402	472	0.00	0.00	0	0	502	486	479	463	456	483	460	104	70	500	280	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	0	0.00	0	0	0.00	0	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N