KissMeData/245450/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	121032	57	100.00	KONEX			N	N	N	N		N	1450	-149	5	-9.32	8390	6	50.00	1360	1500	1360	1838	1360	1599	1398.33	0.00	0	0	1731	1664	1532	1465	1333	1698	1499	8	239	500	950	1	1	1579960	23	-5.56	1.19	12	0.00	-261.00	1217.00	2170	20230130	-33.18	1280	20231012	13.28	1837	-21.07	20240105	1360	6.62	20240123	2170	-33.18	20230130	1280	13.28	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20240123	111028	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	5580	4	33.33	1360	1500	1360	1838	1360	1599	1395.00	0.00	0	0	1731	1664	1532	1465	1333	1698	1499	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240123	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20240123	101028	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	5580	4	33.33	1360	1500	1360	1838	1360	1599	1395.00	0.00	0	0	1731	1664	1532	1465	1333	1698	1499	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240123	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20240123	091028	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	5580	4	33.33	1360	1500	1360	1838	1360	1599	1395.00	0.00	0	0	1731	1664	1532	1465	1333	1698	1499	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240123	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20240119	161022	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	174681	121	526.09	1599	1599	1360	1838	1360	1599	1443.64	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.01	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1837	-13.01	20240105	1360	17.50	20240119	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20240119	151024	57	100.00	KONEX			N	N	N	N		N	1450	-149	5	-9.32	144319	102	443.48	1599	1599	1360	1838	1360	1599	1414.89	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	23	-5.56	1.19	12	0.01	-261.00	1217.00	2170	20230130	-33.18	1280	20231012	13.28	1837	-21.07	20240105	1360	6.62	20240119	2170	-33.18	20230130	1280	13.28	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20240119	141022	57	100.00	KONEX			N	N	N	N		N	1450	-149	5	-9.32	144319	102	443.48	1599	1599	1360	1838	1360	1599	1414.89	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	23	-5.56	1.19	12	0.01	-261.00	1217.00	2170	20230130	-33.18	1280	20231012	13.28	1837	-21.07	20240105	1360	6.62	20240119	2170	-33.18	20230130	1280	13.28	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20240119	131023	57	100.00	KONEX			N	N	N	N		N	1450	-149	5	-9.32	62629	42	182.61	1599	1599	1360	1838	1360	1599	1491.17	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	23	-5.56	1.19	12	0.00	-261.00	1217.00	2170	20230130	-33.18	1280	20231012	13.28	1837	-21.07	20240105	1360	6.62	20240119	2170	-33.18	20230130	1280	13.28	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20240119	121027	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	33579	21	91.30	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20240119	111026	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	33579	21	91.30	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20240119	101030	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	33579	21	91.30	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20240119	091023	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	33579	21	91.30	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20240118	161020	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	32396	23	13.94	1599	1599	1360	1838	1360	1599	1408.52	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240118	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20240118	151021	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	32396	23	13.94	1599	1599	1360	1838	1360	1599	1408.52	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240118	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20240118	141022	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	32396	23	13.94	1599	1599	1360	1838	1360	1599	1408.52	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240118	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20240118	131020	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	29199	21	12.73	1599	1599	1360	1838	1360	1599	1390.43	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1837	-25.97	20240105	1360	0.00	20240118	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20240118	121023	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	29199	21	12.73	1599	1599	1360	1838	1360	1599	1390.43	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1837	-25.97	20240105	1360	0.00	20240118	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20240118	111023	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	0.61	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20240118	101018	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	0.61	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20240118	091020	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	0.61	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1680	1639	1558	1517	1436	1660	1538	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20240117	161017	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	245467	165	1375.00	1480	1599	1477	1725	1275	1500	1487.68	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	25	-6.13	1.31	12	0.01	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20240117	151020	57	100.00	KONEX			N	N	N	N		N	1477	-23	5	-1.53	227878	154	1283.33	1480	1489	1477	1725	1275	1500	1479.73	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	23	-5.66	1.21	12	0.01	-261.00	1217.00	2170	20230130	-31.94	1280	20231012	15.39	1837	-19.60	20240105	1360	8.60	20240102	2170	-31.94	20230130	1280	15.39	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20240117	141017	57	100.00	KONEX			N	N	N	N		N	1477	-23	5	-1.53	227878	154	1283.33	1480	1489	1477	1725	1275	1500	1479.73	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	23	-5.66	1.21	12	0.01	-261.00	1217.00	2170	20230130	-31.94	1280	20231012	15.39	1837	-19.60	20240105	1360	8.60	20240102	2170	-31.94	20230130	1280	15.39	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20240117	131017	57	100.00	KONEX			N	N	N	N		N	1477	-23	5	-1.53	227878	154	1283.33	1480	1489	1477	1725	1275	1500	1479.73	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	23	-5.66	1.21	12	0.01	-261.00	1217.00	2170	20230130	-31.94	1280	20231012	15.39	1837	-19.60	20240105	1360	8.60	20240102	2170	-31.94	20230130	1280	15.39	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20240117	121020	57	100.00	KONEX			N	N	N	N		N	1489	-11	5	-0.73	154028	104	866.67	1480	1489	1480	1725	1275	1500	1481.04	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	24	-5.70	1.22	12	0.01	-261.00	1217.00	2170	20230130	-31.38	1280	20231012	16.33	1837	-18.94	20240105	1360	9.49	20240102	2170	-31.38	20230130	1280	16.33	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20240117	111021	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20240117	101017	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20240117	091020	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	225	500	900	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20240116	161016	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	17099	12	1200.00	1599	1599	1400	1840	1360	1600	1424.92	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20240116	151013	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	17099	12	1200.00	1599	1599	1400	1840	1360	1600	1424.92	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20240116	141016	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	17099	12	1200.00	1599	1599	1400	1840	1360	1600	1424.92	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20240116	131018	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	17099	12	1200.00	1599	1599	1400	1840	1360	1600	1424.92	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20240116	121015	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20240116	111015	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20240116	101014	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20240116	091012	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20240115	161012	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20240115	151013	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20240115	141012	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20240115	131011	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20240115	121012	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20240115	111012	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20240115	101008	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20240115	091010	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	1600	1	0.00	1600	1600	1600	1723	1275	1499	1600.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20240112	161022	57	100.00	KONEX			N	N	N	N		N	1499	-101	5	-6.31	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	1837	-18.40	20240105	1360	10.22	20240102	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20240112	151009	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20240112	141008	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20240112	131004	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20240112	121008	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20240112	111004	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20240112	101003	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20240112	091006	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	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20240111	160959	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20240111	151005	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20240111	141003	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20240111	131000	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20240111	121001	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20240111	111002	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20240111	101001	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20240111	091001	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	3.03	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1930	1764	1632	1466	1334	1699	1401	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20240110	160957	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	54078	33	157.14	1798	1798	1500	1955	1445	1700	1638.73	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20240110	151000	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	37478	22	104.76	1798	1798	1600	1955	1445	1700	1703.55	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20240110	141002	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	35778	21	100.00	1798	1798	1600	1955	1445	1700	1703.71	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20240110	130958	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	35778	21	100.00	1798	1798	1600	1955	1445	1700	1703.71	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20240110	121000	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	35778	21	100.00	1798	1798	1600	1955	1445	1700	1703.71	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20240110	110959	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	35778	21	100.00	1798	1798	1600	1955	1445	1700	1703.71	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20240110	100958	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	35778	21	100.00	1798	1798	1600	1955	1445	1700	1703.71	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20240110	090958	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	19778	11	52.38	1798	1798	1798	1955	1445	1700	1798.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	28	-6.89	1.48	12	0.00	-261.00	1217.00	2170	20230130	-17.14	1280	20231012	40.47	1837	-2.12	20240105	1360	32.21	20240102	2170	-17.14	20230130	1280	40.47	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20240109	160955	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20240109	150957	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20240109	140956	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20240109	130956	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20240109	121004	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20240109	110959	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20240109	100957	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20240109	090957	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	63.64	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20240108	160955	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	50998	33	40.24	1700	1700	1500	1955	1445	1700	1545.39	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1837	-12.96	20240105	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20240108	150956	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	49399	32	39.02	1700	1700	1500	1955	1445	1700	1543.72	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20240108	140955	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	34399	22	26.83	1700	1700	1500	1955	1445	1700	1563.59	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.71	1280	20231012	32.73	1837	-7.51	20240105	1360	24.93	20240102	2170	-21.71	20230130	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20240108	130955	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	16700	11	13.41	1700	1700	1500	1955	1445	1700	1518.18	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20240108	120956	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	1.22	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20240108	110957	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	1.22	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20240108	100957	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	1.22	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20240108	090955	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	1.22	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	2016	1858	1679	1521	1342	1937	1600	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20240105	160954	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	133537	82	241.18	1500	1837	1500	1837	1359	1598	1628.50	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20240105	150955	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	133537	82	241.18	1500	1837	1500	1837	1359	1598	1628.50	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20240105	140952	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	133537	82	241.18	1500	1837	1500	1837	1359	1598	1628.50	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20240105	130954	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	133537	82	241.18	1500	1837	1500	1837	1359	1598	1628.50	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20230130	-21.66	1280	20231012	32.81	1837	-7.46	20240105	1360	25.00	20240102	2170	-21.66	20230130	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20240105	120954	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	117437	72	211.76	1500	1837	1500	1837	1359	1598	1631.07	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20240105	110952	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	117437	72	211.76	1500	1837	1500	1837	1359	1598	1631.07	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	1837	-12.90	20240105	1360	17.65	20240102	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20240105	100955	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	115837	71	208.82	1500	1837	1500	1837	1359	1598	1631.51	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.88	1280	20231012	17.19	1837	-18.35	20240105	1360	10.29	20240102	2170	-30.88	20230130	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20240105	090952	57	100.00	KONEX			N	N	N	N		N	1837	239	1	14.96	67837	41	120.59	1500	1837	1500	1837	1359	1598	1654.56	0.00	0	0	1891	1744	1552	1405	1213	1648	1309	8	239	500	950	1	1	1579960	29	-7.04	1.51	12	0.00	-261.00	1217.00	2170	20230130	-15.35	1280	20231012	43.52	1837	0.00	20240105	1360	35.07	20240102	2170	-15.35	20230130	1280	43.52	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20240104	160949	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	50984	34	3400.00	1699	1699	1360	1838	1360	1599	1499.53	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1699	-5.94	20240104	1360	17.50	20240104	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20240104	150951	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	50984	34	3400.00	1699	1699	1360	1838	1360	1599	1499.53	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1699	-5.94	20240104	1360	17.50	20240104	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20240104	140952	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	50984	34	3400.00	1699	1699	1360	1838	1360	1599	1499.53	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1699	-5.94	20240104	1360	17.50	20240104	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20240104	130951	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	50984	34	3400.00	1699	1699	1360	1838	1360	1599	1499.53	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1699	-5.94	20240104	1360	17.50	20240104	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20240104	120949	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	49386	33	3300.00	1699	1699	1360	1838	1360	1599	1496.55	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1699	-19.95	20240104	1360	0.00	20240104	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20240104	110949	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	49386	33	3300.00	1699	1699	1360	1838	1360	1599	1496.55	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1699	-19.95	20240104	1360	0.00	20240104	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20240104	100948	57	100.00	KONEX			N	N	N	N		N	1697	98	2	6.13	21786	13	1300.00	1699	1699	1400	1838	1360	1599	1675.85	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20230130	-21.80	1280	20231012	32.58	1699	-0.12	20240104	1360	24.78	20240102	2170	-21.80	20230130	1280	32.58	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20240104	090952	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	20089	12	1200.00	1699	1699	1400	1838	1360	1599	1674.08	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20230130	-35.48	1280	20231012	9.38	1699	-17.60	20240104	1360	2.94	20240102	2170	-35.48	20230130	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20240103	160948	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20240103	150945	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20240103	140943	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20240103	130945	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20240103	120949	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20240103	110944	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20240103	100945	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20240103	090945	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	33.33	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1758	1678	1519	1439	1280	1598	1359	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1360	17.57	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20240102	160942	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	4557	3	300.00	1599	1599	1360	1838	1360	1599	1519.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1599	-0.06	20240102	1360	17.50	20240102	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20240102	150942	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	4557	3	300.00	1599	1599	1360	1838	1360	1599	1519.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1599	-0.06	20240102	1360	17.50	20240102	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20240102	140943	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	4557	3	300.00	1599	1599	1360	1838	1360	1599	1519.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	1599	-0.06	20240102	1360	17.50	20240102	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20240102	130938	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2959	2	200.00	1599	1599	1360	1838	1360	1599	1479.50	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1599	-14.95	20240102	1360	0.00	20240102	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20240102	120936	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2959	2	200.00	1599	1599	1360	1838	1360	1599	1479.50	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	21	-5.21	1.12	12	0.00	-261.00	1217.00	2170	20230130	-37.33	1280	20231012	6.25	1599	-14.95	20240102	1360	0.00	20240102	2170	-37.33	20230130	1280	6.25	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20240102	110936	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1599	0.00	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20240102	100928	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	1599	0.00	20240102	1599	0.00	20240102	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20240102	090916	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	0	0.00	0	0	0.00	0	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N