KissMeData/114920/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	120814	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1678	1662	1631	1615	1584	1670	1623	17	247	500	980	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.41	1235	20230828	33.36	1837	-10.34	20240108	1501	9.73	20240112	2590	-36.41	20230403	1235	33.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240123	110811	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1678	1662	1631	1615	1584	1670	1623	17	247	500	980	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.41	1235	20230828	33.36	1837	-10.34	20240108	1501	9.73	20240112	2590	-36.41	20230403	1235	33.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240123	100811	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1678	1662	1631	1615	1584	1670	1623	17	247	500	980	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.41	1235	20230828	33.36	1837	-10.34	20240108	1501	9.73	20240112	2590	-36.41	20230403	1235	33.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240123	090812	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1678	1662	1631	1615	1584	1670	1623	17	247	500	980	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.41	1235	20230828	33.36	1837	-10.34	20240108	1501	9.73	20240112	2590	-36.41	20230403	1235	33.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240119	160806	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240119	150809	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240119	140807	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240119	130807	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240119	120811	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240119	110809	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240119	100814	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240119	090807	57	100.00	KONEX			N	N	N	N		N	1600	-10	5	-0.62	1760000	1100	55000.00	1600	1600	1600	1851	1369	1610	1600.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240118	160805	57	100.00	KONEX			N	N	N	N		N	1610	10	2	0.62	3220	2	0.00	1610	1610	1610	1840	1360	1600	1610.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.84	1235	20230828	30.36	1837	-12.36	20240108	1501	7.26	20240112	2590	-37.84	20230403	1235	30.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240118	150806	57	100.00	KONEX			N	N	N	N		N	1610	10	2	0.62	3220	2	0.00	1610	1610	1610	1840	1360	1600	1610.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.84	1235	20230828	30.36	1837	-12.36	20240108	1501	7.26	20240112	2590	-37.84	20230403	1235	30.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240118	140806	57	100.00	KONEX			N	N	N	N		N	1610	10	2	0.62	1610	1	0.00	1610	1610	1610	1840	1360	1600	1610.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.84	1235	20230828	30.36	1837	-12.36	20240108	1501	7.26	20240112	2590	-37.84	20230403	1235	30.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240118	130805	57	100.00	KONEX			N	N	N	N		N	1610	10	2	0.62	1610	1	0.00	1610	1610	1610	1840	1360	1600	1610.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.84	1235	20230828	30.36	1837	-12.36	20240108	1501	7.26	20240112	2590	-37.84	20230403	1235	30.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240118	120807	57	100.00	KONEX			N	N	N	N		N	1610	10	2	0.62	1610	1	0.00	1610	1610	1610	1840	1360	1600	1610.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.84	1235	20230828	30.36	1837	-12.36	20240108	1501	7.26	20240112	2590	-37.84	20230403	1235	30.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240118	110808	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240118	100803	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240118	090804	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240117	160802	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240117	150805	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240117	140804	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240117	130804	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240117	120805	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240117	110805	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240117	100802	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240117	090806	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240116	160802	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240116	150801	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240116	140803	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240116	130804	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240116	120802	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240116	110800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240116	100801	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240116	090759	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1760100	1100	0.00	1601	1601	1600	1840	1360	1600	1600.09	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.03	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240115	160800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240115	150800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240115	140800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240115	130758	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240115	120800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240115	110758	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240115	100757	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240115	090759	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1734	1667	1584	1517	1434	1625	1475	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240112	160809	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	7481565	4610	0.00	1651	1651	1501	1897	1403	1650	1622.90	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	56	1.27	0.21	12	0.13	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240112	150757	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	7481565	4610	0.00	1651	1651	1501	1897	1403	1650	1622.90	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	56	1.27	0.21	12	0.13	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240112	140756	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	7481565	4610	0.00	1651	1651	1501	1897	1403	1650	1622.90	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	56	1.27	0.21	12	0.13	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1501	6.60	20240112	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240112	130753	57	100.00	KONEX			N	N	N	N		N	1645	-5	5	-0.30	6201565	3810	0.00	1651	1651	1501	1897	1403	1650	1627.71	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.11	1259.00	7461.00	2590	20230403	-36.49	1235	20230828	33.20	1837	-10.45	20240108	1501	9.59	20240112	2590	-36.49	20230403	1235	33.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240112	120757	57	100.00	KONEX			N	N	N	N		N	1501	-149	5	-9.03	5050110	3110	0.00	1651	1651	1501	1897	1403	1650	1623.83	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	52	1.19	0.20	12	0.09	1259.00	7461.00	2590	20230403	-42.05	1235	20230828	21.54	1837	-18.29	20240108	1501	0.00	20240112	2590	-42.05	20230403	1235	21.54	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240112	110753	57	100.00	KONEX			N	N	N	N		N	1501	-149	5	-9.03	5050110	3110	0.00	1651	1651	1501	1897	1403	1650	1623.83	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	52	1.19	0.20	12	0.09	1259.00	7461.00	2590	20230403	-42.05	1235	20230828	21.54	1837	-18.29	20240108	1501	0.00	20240112	2590	-42.05	20230403	1235	21.54	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240112	100753	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	5035100	3100	0.00	1651	1651	1600	1897	1403	1650	1624.23	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	56	1.27	0.21	12	0.09	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1837	-12.90	20240108	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240112	090754	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	990100	600	0.00	1651	1651	1650	1897	1403	1650	1650.17	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.02	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240111	160749	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240111	150755	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240111	140752	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240111	130750	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240111	120751	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240111	110753	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240111	100752	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240111	090751	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240110	160748	57	100.00	KONEX			N	N	N	N		N	1650	-180	5	-9.84	33000	20	0.00	1650	1650	1650	2100	1556	1830	1650.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240110	150751	57	100.00	KONEX			N	N	N	N		N	1650	-180	5	-9.84	33000	20	0.00	1650	1650	1650	2100	1556	1830	1650.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240110	140752	57	100.00	KONEX			N	N	N	N		N	1650	-180	5	-9.84	33000	20	0.00	1650	1650	1650	2100	1556	1830	1650.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240110	130749	57	100.00	KONEX			N	N	N	N		N	1650	-180	5	-9.84	33000	20	0.00	1650	1650	1650	2100	1556	1830	1650.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1837	-10.18	20240108	1560	5.77	20240104	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240110	120750	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	63	1.45	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.34	1235	20230828	48.18	1837	-0.38	20240108	1560	17.31	20240104	2590	-29.34	20230403	1235	48.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240110	110749	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	63	1.45	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.34	1235	20230828	48.18	1837	-0.38	20240108	1560	17.31	20240104	2590	-29.34	20230403	1235	48.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240110	100748	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	63	1.45	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.34	1235	20230828	48.18	1837	-0.38	20240108	1560	17.31	20240104	2590	-29.34	20230403	1235	48.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240110	090748	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	17	270	500	1090	1	1	3469500	63	1.45	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.34	1235	20230828	48.18	1837	-0.38	20240108	1560	17.31	20240104	2590	-29.34	20230403	1235	48.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240109	160747	57	100.00	KONEX			N	N	N	N		N	1830	-6	5	-0.33	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	63	1.45	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.34	1235	20230828	48.18	1837	-0.38	20240108	1560	17.31	20240104	2590	-29.34	20230403	1235	48.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240109	150748	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240109	140747	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240109	130747	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240109	120754	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240109	110749	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240109	100748	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240109	090748	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	0.00	0	0	1837	1836	1836	1835	1835	1836	1835	17	274	500	1100	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240108	160746	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	1211960	660	27.50	1837	1837	1836	1840	1360	1600	1836.30	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.02	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240108	150748	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	1211960	660	27.50	1837	1837	1836	1840	1360	1600	1836.30	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.02	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240108	140747	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	1211960	660	27.50	1837	1837	1836	1840	1360	1600	1836.30	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.02	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240108	130747	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	1101800	600	25.00	1837	1837	1836	1840	1360	1600	1836.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.02	1259.00	7461.00	2590	20230403	-29.11	1235	20230828	48.66	1837	-0.05	20240108	1560	17.69	20240104	2590	-29.11	20230403	1235	48.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240108	120747	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240108	110748	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240108	100748	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240108	090746	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240105	160746	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	3840000	2400	240000.00	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	56	1.27	0.21	12	0.07	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240105	150747	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	3840000	2400	240000.00	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	56	1.27	0.21	12	0.07	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240105	140744	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	3840000	2400	240000.00	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	56	1.27	0.21	12	0.07	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240105	130745	57	100.00	KONEX			N	N	N	N		N	1600	40	2	2.56	1280000	800	80000.00	1600	1600	1600	1794	1326	1560	1600.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	56	1.27	0.21	12	0.02	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1560	2.56	20240104	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240105	120745	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240105	110744	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240105	100747	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240105	090744	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	17	234	500	930	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240104	160742	57	100.00	KONEX			N	N	N	N		N	1560	-20	5	-1.27	1560	1	100.00	1560	1560	1560	1817	1343	1580	1560.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240104	150743	57	100.00	KONEX			N	N	N	N		N	1560	-20	5	-1.27	1560	1	100.00	1560	1560	1560	1817	1343	1580	1560.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240104	140743	57	100.00	KONEX			N	N	N	N		N	1560	-20	5	-1.27	1560	1	100.00	1560	1560	1560	1817	1343	1580	1560.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	54	1.24	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.77	1235	20230828	26.32	1600	-2.50	20240102	1560	0.00	20240104	2590	-39.77	20230403	1235	26.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240104	130744	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240104	120742	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240104	110741	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240104	100741	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240104	090744	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240103	160740	57	100.00	KONEX			N	N	N	N		N	1580	-20	5	-1.25	1580	1	0.00	1580	1580	1580	1840	1360	1600	1580.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	1600	-1.25	20240102	1580	0.00	20240103	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240103	150739	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240103	140736	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240103	130739	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240103	120742	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240103	110737	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240103	100738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240103	090738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1600	0.00	20240102	1600	0.00	20240102	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240102	160738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240102	150737	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240102	140738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240102	130733	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240102	120732	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240102	110733	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240102	100725	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20240102	090717	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1602	1600	1600	1598	1598	1601	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	0	0.00	0	0	0.00	0	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N