KissMeData/258050/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	121043	57	100.00	KONEX	신저가		N	N	N	N		N	587	74	2	14.42	69128	118	2.45	580	588	500	589	437	513	585.83	0.00	0	0	695	603	558	466	421	581	444	10	76	100	300	1	1	9994242	59	-4.81	3.76	12	0.00	-122.00	156.00	1120	20230512	-47.59	500	20240123	17.40	697	-15.78	20240109	500	17.40	20240123	1120	-47.59	20230512	500	17.40	20240123	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240123	111039	57	100.00	KONEX	신저가		N	N	N	N		N	587	74	2	14.42	69128	118	2.45	580	588	500	589	437	513	585.83	0.00	0	0	695	603	558	466	421	581	444	10	76	100	300	1	1	9994242	59	-4.81	3.76	12	0.00	-122.00	156.00	1120	20230512	-47.59	500	20240123	17.40	697	-15.78	20240109	500	17.40	20240123	1120	-47.59	20230512	500	17.40	20240123	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240123	101040	57	100.00	KONEX	신저가		N	N	N	N		N	588	75	2	14.62	6888	12	0.25	580	588	500	589	437	513	574.00	0.00	0	0	695	603	558	466	421	581	444	10	76	100	300	1	1	9994242	59	-4.82	3.77	12	0.00	-122.00	156.00	1120	20230512	-47.50	500	20240123	17.60	697	-15.64	20240109	500	17.60	20240123	1120	-47.50	20230512	500	17.60	20240123	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240123	091040	57	100.00	KONEX			N	N	N	N		N	580	67	2	13.06	5800	10	0.21	580	580	580	589	437	513	580.00	0.00	0	0	695	603	558	466	421	581	444	10	76	100	300	1	1	9994242	58	-4.75	3.72	12	0.00	-122.00	156.00	1120	20230512	-48.21	513	20240122	13.06	697	-16.79	20240109	513	13.06	20240122	1120	-48.21	20230512	513	13.06	20240122	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240119	161033	57	100.00	KONEX			N	N	N	N		N	603	1	2	0.17	550366	877	64.49	668	668	592	692	512	602	627.56	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	60	-4.94	3.87	12	0.01	-122.00	156.00	1195	20230113	-49.54	520	20231222	15.96	697	-13.49	20240109	520	15.96	20240111	1120	-46.16	20230512	520	15.96	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240119	151036	57	100.00	KONEX			N	N	N	N		N	629	27	2	4.49	545505	869	63.90	668	668	592	692	512	602	627.74	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	63	-5.16	4.03	12	0.01	-122.00	156.00	1195	20230113	-47.36	520	20231222	20.96	697	-9.76	20240109	520	20.96	20240111	1120	-43.84	20230512	520	20.96	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240119	141034	57	100.00	KONEX			N	N	N	N		N	602	0	3	0.00	541731	863	63.46	668	668	592	692	512	602	627.73	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	60	-4.93	3.86	12	0.01	-122.00	156.00	1195	20230113	-49.62	520	20231222	15.77	697	-13.63	20240109	520	15.77	20240111	1120	-46.25	20230512	520	15.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240119	131034	57	100.00	KONEX			N	N	N	N		N	600	-2	5	-0.33	226129	362	26.62	668	668	592	692	512	602	624.67	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	60	-4.92	3.85	12	0.00	-122.00	156.00	1195	20230113	-49.79	520	20231222	15.38	697	-13.92	20240109	520	15.38	20240111	1120	-46.43	20230512	520	15.38	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240119	121039	57	100.00	KONEX			N	N	N	N		N	668	66	2	10.96	223124	357	26.25	668	668	592	692	512	602	625.00	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	67	-5.48	4.28	12	0.00	-122.00	156.00	1195	20230113	-44.10	520	20231222	28.46	697	-4.16	20240109	520	28.46	20240111	1120	-40.36	20230512	520	28.46	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240119	111037	57	100.00	KONEX			N	N	N	N		N	668	66	2	10.96	223124	357	26.25	668	668	592	692	512	602	625.00	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	67	-5.48	4.28	12	0.00	-122.00	156.00	1195	20230113	-44.10	520	20231222	28.46	697	-4.16	20240109	520	28.46	20240111	1120	-40.36	20230512	520	28.46	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240119	101041	57	100.00	KONEX			N	N	N	N		N	668	66	2	10.96	223124	357	26.25	668	668	592	692	512	602	625.00	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	67	-5.48	4.28	12	0.00	-122.00	156.00	1195	20230113	-44.10	520	20231222	28.46	697	-4.16	20240109	520	28.46	20240111	1120	-40.36	20230512	520	28.46	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240119	091034	57	100.00	KONEX			N	N	N	N		N	592	-10	5	-1.66	1260	2	0.15	668	668	592	692	512	602	630.00	0.00	0	0	748	674	618	544	488	712	582	10	90	100	360	1	1	9994242	59	-4.85	3.79	12	0.00	-122.00	156.00	1195	20230113	-50.46	520	20231222	13.85	697	-15.06	20240109	520	13.85	20240111	1120	-47.14	20230512	520	13.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240118	161032	57	100.00	KONEX			N	N	N	N		N	602	-57	5	-8.65	836011	1360	41.43	562	692	562	757	561	659	614.71	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	60	-4.93	3.86	12	0.01	-122.00	156.00	1195	20230113	-49.62	520	20231222	15.77	697	-13.63	20240109	520	15.77	20240111	1120	-46.25	20230512	520	15.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240118	151033	57	100.00	KONEX			N	N	N	N		N	669	10	2	1.52	230935	355	10.81	562	692	562	757	561	659	650.52	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	67	-5.48	4.29	12	0.00	-122.00	156.00	1195	20230113	-44.02	520	20231222	28.65	697	-4.02	20240109	520	28.65	20240111	1120	-40.27	20230512	520	28.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240118	141033	57	100.00	KONEX			N	N	N	N		N	600	-59	5	-8.95	95912	153	4.66	562	692	562	757	561	659	626.88	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	60	-4.92	3.85	12	0.00	-122.00	156.00	1195	20230113	-49.79	520	20231222	15.38	697	-13.92	20240109	520	15.38	20240111	1120	-46.43	20230512	520	15.38	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240118	131031	57	100.00	KONEX			N	N	N	N		N	670	11	2	1.67	79192	126	3.84	562	692	562	757	561	659	628.51	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	67	-5.49	4.29	12	0.00	-122.00	156.00	1195	20230113	-43.93	520	20231222	28.85	697	-3.87	20240109	520	28.85	20240111	1120	-40.18	20230512	520	28.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240118	121035	57	100.00	KONEX			N	N	N	N		N	670	11	2	1.67	79192	126	3.84	562	692	562	757	561	659	628.51	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	67	-5.49	4.29	12	0.00	-122.00	156.00	1195	20230113	-43.93	520	20231222	28.85	697	-3.87	20240109	520	28.85	20240111	1120	-40.18	20230512	520	28.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240118	111034	57	100.00	KONEX			N	N	N	N		N	672	13	2	1.97	11632	18	0.55	562	692	562	757	561	659	646.22	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	67	-5.51	4.31	12	0.00	-122.00	156.00	1195	20230113	-43.77	520	20231222	29.23	697	-3.59	20240109	520	29.23	20240111	1120	-40.00	20230512	520	29.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240118	101029	57	100.00	KONEX			N	N	N	N		N	689	30	2	4.55	1943	3	0.09	562	692	562	757	561	659	647.67	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	697	-1.15	20240109	520	32.50	20240111	1120	-38.48	20230512	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240118	091031	57	100.00	KONEX			N	N	N	N		N	562	-97	5	-14.72	562	1	0.03	562	562	562	757	561	659	562.00	0.00	0	0	762	710	638	586	514	674	550	10	98	100	390	1	1	9994242	56	-4.61	3.60	12	0.00	-122.00	156.00	1195	20230113	-52.97	520	20231222	8.08	697	-19.37	20240109	520	8.08	20240111	1120	-49.82	20230512	520	8.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240117	161029	57	100.00	KONEX			N	N	N	N		N	659	-5	5	-0.75	1970278	3283	2295.80	690	690	566	763	565	664	600.15	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	66	-5.40	4.22	12	0.03	-122.00	156.00	1195	20230113	-44.85	520	20231222	26.73	697	-5.45	20240109	520	26.73	20240111	1120	-41.16	20230512	520	26.73	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240117	151032	57	100.00	KONEX			N	N	N	N		N	659	-5	5	-0.75	1970278	3283	2295.80	690	690	566	763	565	664	600.15	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	66	-5.40	4.22	12	0.03	-122.00	156.00	1195	20230113	-44.85	520	20231222	26.73	697	-5.45	20240109	520	26.73	20240111	1120	-41.16	20230512	520	26.73	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240117	141028	57	100.00	KONEX			N	N	N	N		N	566	-98	5	-14.76	1969619	3282	2295.10	690	690	566	763	565	664	600.13	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	57	-4.64	3.63	12	0.03	-122.00	156.00	1195	20230113	-52.64	520	20231222	8.85	697	-18.79	20240109	520	8.85	20240111	1120	-49.46	20230512	520	8.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240117	131028	57	100.00	KONEX			N	N	N	N		N	600	-64	5	-9.64	1936914	3227	2256.64	690	690	600	763	565	664	600.22	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	60	-4.92	3.85	12	0.03	-122.00	156.00	1195	20230113	-49.79	520	20231222	15.38	697	-13.92	20240109	520	15.38	20240111	1120	-46.43	20230512	520	15.38	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240117	121032	57	100.00	KONEX			N	N	N	N		N	672	8	2	1.20	1803671	3005	2101.40	690	690	600	763	565	664	600.22	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	67	-5.51	4.31	12	0.03	-122.00	156.00	1195	20230113	-43.77	520	20231222	29.23	697	-3.59	20240109	520	29.23	20240111	1120	-40.00	20230512	520	29.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240117	111032	57	100.00	KONEX			N	N	N	N		N	672	8	2	1.20	1803671	3005	2101.40	690	690	600	763	565	664	600.22	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	67	-5.51	4.31	12	0.03	-122.00	156.00	1195	20230113	-43.77	520	20231222	29.23	697	-3.59	20240109	520	29.23	20240111	1120	-40.00	20230512	520	29.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240117	101029	57	100.00	KONEX			N	N	N	N		N	600	-64	5	-9.64	1802999	3004	2100.70	690	690	600	763	565	664	600.20	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	60	-4.92	3.85	12	0.03	-122.00	156.00	1195	20230113	-49.79	520	20231222	15.38	697	-13.92	20240109	520	15.38	20240111	1120	-46.43	20230512	520	15.38	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240117	091032	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	696	679	647	630	598	688	639	10	99	100	390	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240116	161027	57	100.00	KONEX			N	N	N	N		N	664	49	2	7.97	87994	143	1.36	615	664	615	707	523	615	615.34	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240116	151025	57	100.00	KONEX			N	N	N	N		N	664	49	2	7.97	87994	143	1.36	615	664	615	707	523	615	615.34	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240116	141028	57	100.00	KONEX			N	N	N	N		N	664	49	2	7.97	87994	143	1.36	615	664	615	707	523	615	615.34	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240116	131029	57	100.00	KONEX			N	N	N	N		N	664	49	2	7.97	87994	143	1.36	615	664	615	707	523	615	615.34	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240116	121026	57	100.00	KONEX			N	N	N	N		N	664	49	2	7.97	87994	143	1.36	615	664	615	707	523	615	615.34	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	66	-5.44	4.26	12	0.00	-122.00	156.00	1195	20230113	-44.44	520	20231222	27.69	697	-4.73	20240109	520	27.69	20240111	1120	-40.71	20230512	520	27.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240116	111026	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	86100	140	1.34	615	615	615	707	523	615	615.00	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	61	-5.04	3.94	12	0.00	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	-11.76	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240116	101025	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	3075	5	0.05	615	615	615	707	523	615	615.00	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	61	-5.04	3.94	12	0.00	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	-11.76	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240116	091024	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	734	674	637	577	540	704	607	10	92	100	360	1	1	9994242	61	-5.04	3.94	12	0.00	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	-11.76	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240115	161024	57	100.00	KONEX			N	N	N	N		N	615	-35	5	-5.38	6443563	10485	1027.94	600	697	600	747	553	650	614.55	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	61	-5.04	3.94	12	0.10	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	0.00	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240115	151024	57	100.00	KONEX			N	N	N	N		N	615	-35	5	-5.38	6443563	10485	1027.94	600	697	600	747	553	650	614.55	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	61	-5.04	3.94	12	0.10	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	0.00	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240115	141024	57	100.00	KONEX			N	N	N	N		N	615	-35	5	-5.38	4797141	7808	765.49	600	697	600	747	553	650	614.39	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	61	-5.04	3.94	12	0.08	-122.00	156.00	1195	20230113	-48.54	520	20231222	18.27	697	0.00	20240109	520	18.27	20240111	1120	-45.09	20230512	520	18.27	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240115	131022	57	100.00	KONEX			N	N	N	N		N	685	35	2	5.38	4575026	7447	730.10	600	697	600	747	553	650	614.34	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	68	-5.61	4.39	12	0.07	-122.00	156.00	1195	20230113	-42.68	520	20231222	31.73	697	0.00	20240109	520	31.73	20240111	1120	-38.84	20230512	520	31.73	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240115	121023	57	100.00	KONEX			N	N	N	N		N	688	38	2	5.85	4431176	7237	709.51	600	697	600	747	553	650	612.29	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	69	-5.64	4.41	12	0.07	-122.00	156.00	1195	20230113	-42.43	520	20231222	32.31	697	0.00	20240109	520	32.31	20240111	1120	-38.57	20230512	520	32.31	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240115	111023	57	100.00	KONEX			N	N	N	N		N	688	38	2	5.85	4286008	7026	688.82	600	697	600	747	553	650	610.02	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	69	-5.64	4.41	12	0.07	-122.00	156.00	1195	20230113	-42.43	520	20231222	32.31	697	0.00	20240109	520	32.31	20240111	1120	-38.57	20230512	520	32.31	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240115	101019	57	100.00	KONEX			N	N	N	N		N	610	-40	5	-6.15	4285320	7025	688.73	600	697	600	747	553	650	610.01	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	61	-5.00	3.91	12	0.07	-122.00	156.00	1195	20230113	-48.95	520	20231222	17.31	697	0.00	20240109	520	17.31	20240111	1120	-45.54	20230512	520	17.31	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240115	091021	57	100.00	KONEX			N	N	N	N		N	610	-40	5	-6.15	616697	1011	99.12	600	697	600	747	553	650	609.99	0.00	0	0	756	702	643	589	530	673	560	10	97	100	390	1	1	9994242	61	-5.00	3.91	12	0.01	-122.00	156.00	1195	20230113	-48.95	520	20231222	17.31	697	0.00	20240109	520	17.31	20240111	1120	-45.54	20230512	520	17.31	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240112	161033	57	100.00	KONEX			N	N	N	N		N	650	-36	5	-5.25	595867	1020	69.58	697	697	584	788	584	686	584.18	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	65	-5.33	4.17	12	0.01	-122.00	156.00	1195	20230113	-45.61	520	20231222	25.00	697	0.00	20240109	520	25.00	20240111	1195	-45.61	20230113	520	25.00	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240112	151020	57	100.00	KONEX			N	N	N	N		N	584	-102	4	-14.87	595217	1019	69.51	697	697	584	788	584	686	584.12	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	58	-4.79	3.74	12	0.01	-122.00	156.00	1195	20230113	-51.13	520	20231222	12.31	697	0.00	20240109	520	12.31	20240111	1195	-51.13	20230113	520	12.31	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240112	141019	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240112	131015	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240112	121019	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240112	111015	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240112	101015	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240112	091018	57	100.00	KONEX			N	N	N	N		N	697	11	2	1.60	697	1	0.07	697	697	697	788	584	686	697.00	0.00	0	0	800	742	631	573	462	687	518	10	102	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	520	34.04	20240111	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240111	161010	57	100.00	KONEX	신저가		N	N	N	N		N	686	82	2	13.58	830486	1466	99.66	689	689	520	694	514	604	566.50	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	69	-5.62	4.40	12	0.01	-122.00	156.00	1195	20230113	-42.59	520	20240111	31.92	697	-1.58	20240109	520	31.92	20240111	1195	-42.59	20230113	520	31.92	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240111	151016	57	100.00	KONEX	신저가		N	N	N	N		N	686	82	2	13.58	830486	1466	99.66	689	689	520	694	514	604	566.50	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	69	-5.62	4.40	12	0.01	-122.00	156.00	1195	20230113	-42.59	520	20240111	31.92	697	-1.58	20240109	520	31.92	20240111	1195	-42.59	20230113	520	31.92	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240111	141013	57	100.00	KONEX	신저가		N	N	N	N		N	600	-4	5	-0.66	702600	1253	85.18	689	689	520	694	514	604	560.73	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	60	-4.92	3.85	12	0.01	-122.00	156.00	1195	20230113	-49.79	520	20240111	15.38	697	-13.92	20240109	520	15.38	20240111	1195	-49.79	20230113	520	15.38	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240111	131011	57	100.00	KONEX	신저가		N	N	N	N		N	600	-4	5	-0.66	702600	1253	85.18	689	689	520	694	514	604	560.73	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	60	-4.92	3.85	12	0.01	-122.00	156.00	1195	20230113	-49.79	520	20240111	15.38	697	-13.92	20240109	520	15.38	20240111	1195	-49.79	20230113	520	15.38	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240111	121012	57	100.00	KONEX	신저가		N	N	N	N		N	600	-4	5	-0.66	702600	1253	85.18	689	689	520	694	514	604	560.73	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	60	-4.92	3.85	12	0.01	-122.00	156.00	1195	20230113	-49.79	520	20240111	15.38	697	-13.92	20240109	520	15.38	20240111	1195	-49.79	20230113	520	15.38	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240111	111013	57	100.00	KONEX	신저가		N	N	N	N		N	520	-84	5	-13.91	702000	1252	85.11	689	689	520	694	514	604	560.70	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	52	-4.26	3.33	12	0.01	-122.00	156.00	1195	20230113	-56.49	520	20240111	0.00	697	-25.39	20240109	520	0.00	20240111	1195	-56.49	20230113	520	0.00	20240111	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240111	101012	57	100.00	KONEX			N	N	N	N		N	689	85	2	14.07	1378	2	0.14	689	689	689	694	514	604	689.00	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	697	-1.15	20240109	561	22.82	20240109	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240111	091013	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	726	664	634	572	542	650	558	10	90	100	360	1	1	9994242	60	-4.95	3.87	12	0.00	-122.00	156.00	1195	20230113	-49.46	520	20231222	16.15	697	-13.34	20240109	561	7.66	20240109	1195	-49.46	20230113	520	16.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240110	161008	57	100.00	KONEX			N	N	N	N		N	604	-86	5	-12.46	915048	1471	124.87	696	696	604	793	587	690	622.06	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	60	-4.95	3.87	12	0.01	-122.00	156.00	1195	20230113	-49.46	520	20231222	16.15	697	-13.34	20240109	561	7.66	20240109	1195	-49.46	20230113	520	16.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240110	151011	57	100.00	KONEX			N	N	N	N		N	680	-10	5	-1.45	639624	1015	86.16	696	696	604	793	587	690	630.17	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	68	-5.57	4.36	12	0.01	-122.00	156.00	1195	20230113	-43.10	520	20231222	30.77	697	-2.44	20240109	561	21.21	20240109	1195	-43.10	20230113	520	30.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240110	141013	57	100.00	KONEX			N	N	N	N		N	604	-86	5	-12.46	638944	1014	86.08	696	696	604	793	587	690	630.12	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	60	-4.95	3.87	12	0.01	-122.00	156.00	1195	20230113	-49.46	520	20231222	16.15	697	-13.34	20240109	561	7.66	20240109	1195	-49.46	20230113	520	16.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240110	131009	57	100.00	KONEX			N	N	N	N		N	630	-60	5	-8.70	632775	1004	85.23	696	696	630	793	587	690	630.25	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	63	-5.16	4.04	12	0.01	-122.00	156.00	1195	20230113	-47.28	520	20231222	21.15	697	-9.61	20240109	561	12.30	20240109	1195	-47.28	20230113	520	21.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240110	121011	57	100.00	KONEX			N	N	N	N		N	687	-3	5	-0.43	615765	977	82.94	696	696	630	793	587	690	630.26	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	69	-5.63	4.40	12	0.01	-122.00	156.00	1195	20230113	-42.51	520	20231222	32.12	697	-1.43	20240109	561	22.46	20240109	1195	-42.51	20230113	520	32.12	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240110	111010	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	2088	3	0.25	696	696	696	793	587	690	696.00	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	697	-0.14	20240109	561	24.06	20240109	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240110	101009	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	2088	3	0.25	696	696	696	793	587	690	696.00	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	697	-0.14	20240109	561	24.06	20240109	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240110	091009	57	100.00	KONEX			N	N	N	N		N	696	6	2	0.87	696	1	0.08	696	696	696	793	587	690	696.00	0.00	0	0	785	737	649	601	513	693	557	10	103	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	697	-0.14	20240109	561	24.06	20240109	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240109	161006	57	100.00	KONEX			N	N	N	N		N	690	62	2	9.87	754868	1178	203.45	697	697	561	722	534	628	640.80	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	69	-5.66	4.42	12	0.01	-122.00	156.00	1195	20230113	-42.26	520	20231222	32.69	697	-1.00	20240109	561	22.99	20240109	1195	-42.26	20230113	520	32.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240109	151008	57	100.00	KONEX			N	N	N	N		N	690	62	2	9.87	754868	1178	203.45	697	697	561	722	534	628	640.80	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	69	-5.66	4.42	12	0.01	-122.00	156.00	1195	20230113	-42.26	520	20231222	32.69	697	-1.00	20240109	561	22.99	20240109	1195	-42.26	20230113	520	32.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240109	141007	57	100.00	KONEX			N	N	N	N		N	561	-67	5	-10.67	754178	1177	203.28	697	697	561	722	534	628	640.76	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	56	-4.60	3.60	12	0.01	-122.00	156.00	1195	20230113	-53.05	520	20231222	7.88	697	-19.51	20240109	561	0.00	20240109	1195	-53.05	20230113	520	7.88	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240109	131007	57	100.00	KONEX			N	N	N	N		N	630	2	2	0.32	745527	1162	200.69	697	697	630	722	534	628	641.59	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	63	-5.16	4.04	12	0.01	-122.00	156.00	1195	20230113	-47.28	520	20231222	21.15	697	-9.61	20240109	600	5.00	20240104	1195	-47.28	20230113	520	21.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240109	121016	57	100.00	KONEX			N	N	N	N		N	630	2	2	0.32	153327	222	38.34	697	697	630	722	534	628	690.66	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	63	-5.16	4.04	12	0.00	-122.00	156.00	1195	20230113	-47.28	520	20231222	21.15	697	-9.61	20240109	600	5.00	20240104	1195	-47.28	20230113	520	21.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240109	111010	57	100.00	KONEX			N	N	N	N		N	630	2	2	0.32	142617	205	35.41	697	697	630	722	534	628	695.69	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	63	-5.16	4.04	12	0.00	-122.00	156.00	1195	20230113	-47.28	520	20231222	21.15	697	-9.61	20240109	600	5.00	20240104	1195	-47.28	20230113	520	21.15	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240109	101008	57	100.00	KONEX			N	N	N	N		N	697	69	2	10.99	140097	201	34.72	697	697	697	722	534	628	697.00	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	600	16.17	20240104	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240109	091008	57	100.00	KONEX			N	N	N	N		N	697	69	2	10.99	697	1	0.17	697	697	697	722	534	628	697.00	0.00	0	0	737	682	641	586	545	662	566	10	94	100	370	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	697	0.00	20240109	600	16.17	20240104	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240108	161006	57	100.00	KONEX			N	N	N	N		N	628	-64	5	-9.25	349680	579	57900.00	696	696	600	795	589	692	603.94	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	63	-5.15	4.03	12	0.01	-122.00	156.00	1195	20230113	-47.45	520	20231222	20.77	696	0.00	20240102	600	4.67	20240108	1195	-47.45	20230113	520	20.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240108	151007	57	100.00	KONEX			N	N	N	N		N	628	-64	5	-9.25	349680	579	57900.00	696	696	600	795	589	692	603.94	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	63	-5.15	4.03	12	0.01	-122.00	156.00	1195	20230113	-47.45	520	20231222	20.77	696	0.00	20240102	600	4.67	20240108	1195	-47.45	20230113	520	20.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240108	141006	57	100.00	KONEX			N	N	N	N		N	628	-64	5	-9.25	303208	505	50500.00	696	696	600	795	589	692	600.41	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	63	-5.15	4.03	12	0.01	-122.00	156.00	1195	20230113	-47.45	520	20231222	20.77	696	0.00	20240102	600	4.67	20240108	1195	-47.45	20230113	520	20.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240108	131006	57	100.00	KONEX			N	N	N	N		N	628	-64	5	-9.25	301324	502	50200.00	696	696	600	795	589	692	600.25	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	63	-5.15	4.03	12	0.01	-122.00	156.00	1195	20230113	-47.45	520	20231222	20.77	696	0.00	20240102	600	4.67	20240108	1195	-47.45	20230113	520	20.77	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240108	121007	57	100.00	KONEX			N	N	N	N		N	600	-92	5	-13.29	300696	501	50100.00	696	696	600	795	589	692	600.19	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	60	-4.92	3.85	12	0.01	-122.00	156.00	1195	20230113	-49.79	520	20231222	15.38	696	0.00	20240102	600	0.00	20240108	1195	-49.79	20230113	520	15.38	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240108	111008	57	100.00	KONEX			N	N	N	N		N	696	4	2	0.58	696	1	100.00	696	696	696	795	589	692	696.00	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	696	0.00	20240102	600	16.00	20240104	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240108	101008	57	100.00	KONEX			N	N	N	N		N	696	4	2	0.58	696	1	100.00	696	696	696	795	589	692	696.00	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	696	0.00	20240102	600	16.00	20240104	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240108	091005	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	10	103	100	410	1	1	9994242	69	-5.67	4.44	12	0.00	-122.00	156.00	1195	20230113	-42.09	520	20231222	33.08	696	-0.57	20240102	600	15.33	20240104	1195	-42.09	20230113	520	33.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240105	161005	57	100.00	KONEX			N	N	N	N		N	692	3	2	0.44	692	1	0.25	692	692	692	792	586	689	692.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.67	4.44	12	0.00	-122.00	156.00	1195	20230113	-42.09	520	20231222	33.08	696	-0.57	20240102	600	15.33	20240104	1195	-42.09	20230113	520	33.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240105	151006	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240105	141003	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240105	131005	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240105	121005	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240105	111002	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240105	101006	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240105	091003	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	756	722	661	627	566	692	597	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240104	161000	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	245257	408	0.00	695	695	600	793	587	690	601.12	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240104	151002	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	245257	408	0.00	695	695	600	793	587	690	601.12	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240104	141003	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	245257	408	0.00	695	695	600	793	587	690	601.12	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	600	14.83	20240104	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240104	131002	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	2768	4	0.00	695	695	689	793	587	690	692.00	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.65	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.34	520	20231222	32.50	696	-1.01	20240102	601	14.64	20240102	1195	-42.34	20230113	520	32.50	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240104	121000	57	100.00	KONEX			N	N	N	N		N	695	5	2	0.72	1390	2	0.00	695	695	695	793	587	690	695.00	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240104	110959	57	100.00	KONEX			N	N	N	N		N	695	5	2	0.72	1390	2	0.00	695	695	695	793	587	690	695.00	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240104	100958	57	100.00	KONEX			N	N	N	N		N	695	5	2	0.72	1390	2	0.00	695	695	695	793	587	690	695.00	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240104	091003	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	10	103	100	410	1	1	9994242	69	-5.66	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.26	520	20231222	32.69	696	-0.86	20240102	601	14.81	20240102	1195	-42.26	20230113	520	32.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240103	160958	57	100.00	KONEX			N	N	N	N		N	690	-5	5	-0.72	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.66	4.42	12	0.00	-122.00	156.00	1195	20230113	-42.26	520	20231222	32.69	696	-0.86	20240102	601	14.81	20240102	1195	-42.26	20230113	520	32.69	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240103	150956	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240103	140954	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240103	130956	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240103	121000	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240103	110955	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240103	100956	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240103	090955	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	759	727	664	632	569	695	600	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240102	160953	57	100.00	KONEX			N	N	N	N		N	695	-2	5	-0.29	37451	62	6200.00	696	696	601	801	593	697	604.05	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240102	150953	57	100.00	KONEX			N	N	N	N		N	695	-2	5	-0.29	37451	62	6200.00	696	696	601	801	593	697	604.05	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240102	140954	57	100.00	KONEX			N	N	N	N		N	695	-2	5	-0.29	37451	62	6200.00	696	696	601	801	593	697	604.05	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	69	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.84	520	20231222	33.65	696	-0.14	20240102	601	15.64	20240102	1195	-41.84	20230113	520	33.65	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240102	130948	57	100.00	KONEX			N	N	N	N		N	601	-96	5	-13.77	36756	61	6100.00	696	696	601	801	593	697	602.56	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	60	-4.93	3.85	12	0.00	-122.00	156.00	1195	20230113	-49.71	520	20231222	15.58	696	-13.65	20240102	601	0.00	20240102	1195	-49.71	20230113	520	15.58	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240102	120947	57	100.00	KONEX			N	N	N	N		N	696	-1	5	-0.14	696	1	100.00	696	696	696	801	593	697	696.00	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	696	0.00	20240102	696	0.00	20240102	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240102	110946	57	100.00	KONEX			N	N	N	N		N	696	-1	5	-0.14	696	1	100.00	696	696	696	801	593	697	696.00	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1195	20230113	-41.76	520	20231222	33.85	696	0.00	20240102	696	0.00	20240102	1195	-41.76	20230113	520	33.85	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240102	100938	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	0	0.00	0	0	0.00	0	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240102	090926	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	0	0.00	0	0	0.00	0	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N