KissMeData/149010/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	120858	57	100.00	KONEX			N	N	N	N		N	8440	-160	5	-1.86	204120	24	2.53	8590	8590	8440	9890	7310	8600	8505.00	0.00	0	0	8900	8750	8550	8400	8200	8650	8300	16	1290	500	5670	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	7000	20230127	20.57	8880	-4.95	20240117	8350	1.08	20240122	9950	-15.18	20230704	7000	20.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240123	110854	57	100.00	KONEX			N	N	N	N		N	8590	-10	5	-0.12	102780	12	1.26	8590	8590	8560	9890	7310	8600	8565.00	0.00	0	0	8900	8750	8550	8400	8200	8650	8300	16	1290	500	5670	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7000	20230127	22.71	8880	-3.27	20240117	8350	2.87	20240122	9950	-13.67	20230704	7000	22.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240123	100854	57	100.00	KONEX			N	N	N	N		N	8590	-10	5	-0.12	102780	12	1.26	8590	8590	8560	9890	7310	8600	8565.00	0.00	0	0	8900	8750	8550	8400	8200	8650	8300	16	1290	500	5670	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7000	20230127	22.71	8880	-3.27	20240117	8350	2.87	20240122	9950	-13.67	20230704	7000	22.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240123	090855	57	100.00	KONEX			N	N	N	N		N	8590	-10	5	-0.12	8590	1	0.11	8590	8590	8590	9890	7310	8600	8590.00	0.00	0	0	8900	8750	8550	8400	8200	8650	8300	16	1290	500	5670	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7000	20230127	22.71	8880	-3.27	20240117	8350	2.87	20240122	9950	-13.67	20230704	7000	22.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240119	160849	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240119	150851	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240119	140849	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240119	130850	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240119	120853	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240119	110852	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	34520	4	400.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240119	100856	57	100.00	KONEX			N	N	N	N		N	8630	-30	5	-0.35	8630	1	100.00	8630	8630	8630	9950	7370	8660	8630.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8880	-2.82	20240117	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240119	090850	57	100.00	KONEX			N	N	N	N		N	8660	0	3	0.00	0	0	0.00	0	0	0	9950	7370	8660	0.00	0.00	0	0	8660	8660	8660	8660	8660	8660	8660	16	1290	500	5710	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9950	20230704	-12.96	7000	20230127	23.71	8880	-2.48	20240117	8520	1.64	20240102	9950	-12.96	20230704	7000	23.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240118	160847	57	100.00	KONEX			N	N	N	N		N	8660	-80	5	-0.92	8660	1	0.12	8660	8660	8660	10050	7430	8740	8660.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9950	20230704	-12.96	7000	20230127	23.71	8880	-2.48	20240117	8520	1.64	20240102	9950	-12.96	20230704	7000	23.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240118	150849	57	100.00	KONEX			N	N	N	N		N	8660	-80	5	-0.92	8660	1	0.12	8660	8660	8660	10050	7430	8740	8660.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9950	20230704	-12.96	7000	20230127	23.71	8880	-2.48	20240117	8520	1.64	20240102	9950	-12.96	20230704	7000	23.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240118	140849	57	100.00	KONEX			N	N	N	N		N	8660	-80	5	-0.92	8660	1	0.12	8660	8660	8660	10050	7430	8740	8660.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9950	20230704	-12.96	7000	20230127	23.71	8880	-2.48	20240117	8520	1.64	20240102	9950	-12.96	20230704	7000	23.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240118	130847	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240102	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240118	120850	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240102	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240118	110850	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240102	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240118	100846	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240102	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240118	090847	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9073	8906	8713	8546	8353	8810	8450	16	1310	500	5760	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240102	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240117	160845	57	100.00	KONEX			N	N	N	N		N	8740	-130	5	-1.47	6850430	802	80200.00	8880	8880	8520	10200	7540	8870	8541.68	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	273	9.02	2.40	12	0.03	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	8880	-1.58	20240117	8520	2.58	20240117	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240117	150848	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	6841690	801	80100.00	8880	8880	8520	10200	7540	8870	8541.44	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8880	-4.05	20240117	8520	0.00	20240117	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240117	140845	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	6841690	801	80100.00	8880	8880	8520	10200	7540	8870	8541.44	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8880	-4.05	20240117	8520	0.00	20240117	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240117	130846	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	6841690	801	80100.00	8880	8880	8520	10200	7540	8870	8541.44	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8880	-4.05	20240117	8520	0.00	20240117	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240117	120848	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	6841690	801	80100.00	8880	8880	8520	10200	7540	8870	8541.44	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8880	-4.05	20240117	8520	0.00	20240117	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240117	110848	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	8880	1	100.00	8880	8880	8880	10200	7540	8870	8880.00	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	8880	0.00	20240117	8520	4.23	20240102	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240117	100844	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	8880	1	100.00	8880	8880	8880	10200	7540	8870	8880.00	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	8880	0.00	20240117	8520	4.23	20240102	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240117	090848	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	8880	1	100.00	8880	8880	8880	10200	7540	8870	8880.00	0.00	0	0	8870	8870	8870	8870	8870	8870	8870	16	1330	500	5850	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	8880	0.00	20240117	8520	4.23	20240102	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240116	160844	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240116	150843	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240116	140845	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240116	130846	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240116	120844	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240116	110843	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240116	100843	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	10.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240116	090841	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	8873	8866	8863	8856	8853	8865	8855	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	-0.11	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240115	160841	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	88650	10	0.00	8870	8870	8860	10180	7540	8860	8865.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	0.00	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240115	150842	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	88650	10	0.00	8870	8870	8860	10180	7540	8860	8865.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	0.00	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240115	140842	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	88650	10	0.00	8870	8870	8860	10180	7540	8860	8865.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	0.00	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240115	130840	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	44350	5	0.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240115	120841	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	44350	5	0.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240115	110841	57	100.00	KONEX			N	N	N	N		N	8870	10	2	0.11	8870	1	0.00	8870	8870	8870	10180	7540	8860	8870.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8520	4.11	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240115	100838	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	-0.11	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240115	090840	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	-0.11	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240112	160851	57	100.00	KONEX			N	N	N	N		N	8860	90	2	1.03	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	8870	-0.11	20240102	8520	3.99	20240102	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240112	150839	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240112	140838	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240112	130833	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240112	120838	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240112	110834	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240112	100834	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240112	090836	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240111	160830	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240111	150836	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240111	140833	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240111	130831	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240111	120832	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240111	110833	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240111	100832	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	11.11	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240111	090832	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8770	8770	8770	8770	8770	8770	8770	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240110	160829	57	100.00	KONEX			N	N	N	N		N	8770	20	2	0.23	78930	9	56.25	8770	8770	8770	10060	7440	8750	8770.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240110	150831	57	100.00	KONEX			N	N	N	N		N	8770	20	2	0.23	78930	9	56.25	8770	8770	8770	10060	7440	8750	8770.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240110	140833	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240110	130830	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240110	120831	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240110	110830	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240110	100829	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240110	090829	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240109	160827	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	140080	16	400.00	8750	8770	8750	10060	7440	8750	8755.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240109	150828	57	100.00	KONEX			N	N	N	N		N	8770	20	2	0.23	122580	14	350.00	8750	8770	8750	10060	7440	8750	8755.71	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240109	140828	57	100.00	KONEX			N	N	N	N		N	8770	20	2	0.23	122580	14	350.00	8750	8770	8750	10060	7440	8750	8755.71	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240109	130828	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	87500	10	250.00	8750	8750	8750	10060	7440	8750	8750.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240109	120835	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	87500	10	250.00	8750	8750	8750	10060	7440	8750	8750.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240109	110830	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240109	100828	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240109	090829	57	100.00	KONEX			N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	10060	7440	8750	0.00	0.00	0	0	8776	8762	8756	8742	8736	8760	8740	16	1310	500	5770	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240108	160827	57	100.00	KONEX			N	N	N	N		N	8750	-20	5	-0.23	35020	4	0.11	8770	8770	8750	10080	7460	8770	8755.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240108	150828	57	100.00	KONEX			N	N	N	N		N	8750	-20	5	-0.23	35020	4	0.11	8770	8770	8750	10080	7460	8770	8755.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240108	140827	57	100.00	KONEX			N	N	N	N		N	8750	-20	5	-0.23	35020	4	0.11	8770	8770	8750	10080	7460	8770	8755.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240108	130827	57	100.00	KONEX			N	N	N	N		N	8750	-20	5	-0.23	35020	4	0.11	8770	8770	8750	10080	7460	8770	8755.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	8870	-1.35	20240102	8520	2.70	20240102	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240108	120828	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	0.03	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240108	110829	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	8770	1	0.03	8770	8770	8770	10080	7460	8770	8770.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240108	100828	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240108	090826	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	0	0	0.00	0	0	0	10080	7460	8770	0.00	0.00	0	0	8870	8820	8720	8670	8570	8845	8695	16	1310	500	5780	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240105	160826	57	100.00	KONEX			N	N	N	N		N	8770	230	2	2.69	32132920	3669	745.73	8760	8770	8620	9820	7260	8540	8757.95	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	274	9.05	2.40	12	0.12	969.00	3648.00	9950	20230704	-11.86	7000	20230127	25.29	8870	-1.13	20240102	8520	2.93	20240102	9950	-11.86	20230704	7000	25.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240105	150828	57	100.00	KONEX			N	N	N	N		N	8630	90	2	1.05	32106610	3666	745.12	8760	8760	8620	9820	7260	8540	8757.94	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	269	8.91	2.37	12	0.12	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8870	-2.71	20240102	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240105	140824	57	100.00	KONEX			N	N	N	N		N	8630	90	2	1.05	32106610	3666	745.12	8760	8760	8620	9820	7260	8540	8757.94	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	269	8.91	2.37	12	0.12	969.00	3648.00	9950	20230704	-13.27	7000	20230127	23.29	8870	-2.71	20240102	8520	1.29	20240102	9950	-13.27	20230704	7000	23.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240105	130826	57	100.00	KONEX			N	N	N	N		N	8760	220	2	2.58	31675110	3616	734.96	8760	8760	8620	9820	7260	8540	8759.71	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	273	9.04	2.40	12	0.12	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	8870	-1.24	20240102	8520	2.82	20240102	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240105	120825	57	100.00	KONEX			N	N	N	N		N	8760	220	2	2.58	31536000	3600	731.71	8760	8760	8760	9820	7260	8540	8760.00	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	273	9.04	2.40	12	0.12	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	8870	-1.24	20240102	8520	2.82	20240102	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240105	110824	57	100.00	KONEX			N	N	N	N		N	8760	220	2	2.58	31536000	3600	731.71	8760	8760	8760	9820	7260	8540	8760.00	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	273	9.04	2.40	12	0.12	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	8870	-1.24	20240102	8520	2.82	20240102	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240105	100828	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	9820	7260	8540	0.00	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7000	20230127	22.00	8870	-3.72	20240102	8520	0.23	20240102	9950	-14.17	20230704	7000	22.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240105	090824	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	9820	7260	8540	0.00	0.00	0	0	8860	8700	8620	8460	8380	8660	8420	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7000	20230127	22.00	8870	-3.72	20240102	8520	0.23	20240102	9950	-14.17	20230704	7000	22.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240104	160822	57	100.00	KONEX			N	N	N	N		N	8540	-160	5	-1.84	4225490	492	390.48	8700	8780	8540	10000	7400	8700	8588.39	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	266	8.81	2.34	12	0.02	969.00	3648.00	9950	20230704	-14.17	7000	20230127	22.00	8870	-3.72	20240102	8520	0.23	20240102	9950	-14.17	20230704	7000	22.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240104	150823	57	100.00	KONEX			N	N	N	N		N	8550	-150	5	-1.72	2782020	323	256.35	8700	8780	8550	10000	7400	8700	8613.07	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	267	8.82	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.07	7000	20230127	22.14	8870	-3.61	20240102	8520	0.35	20240102	9950	-14.07	20230704	7000	22.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240104	140824	57	100.00	KONEX			N	N	N	N		N	8780	80	2	0.92	1182820	136	107.94	8700	8780	8570	10000	7400	8700	8697.21	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	7000	20230127	25.43	8870	-1.01	20240102	8520	3.05	20240102	9950	-11.76	20230704	7000	25.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240104	130824	57	100.00	KONEX			N	N	N	N		N	8570	-130	5	-1.49	1174040	135	107.14	8700	8700	8570	10000	7400	8700	8696.59	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7000	20230127	22.43	8870	-3.38	20240102	8520	0.59	20240102	9950	-13.87	20230704	7000	22.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240104	120822	57	100.00	KONEX			N	N	N	N		N	8570	-130	5	-1.49	1174040	135	107.14	8700	8700	8570	10000	7400	8700	8696.59	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7000	20230127	22.43	8870	-3.38	20240102	8520	0.59	20240102	9950	-13.87	20230704	7000	22.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240104	110821	57	100.00	KONEX			N	N	N	N		N	8570	-130	5	-1.49	1174040	135	107.14	8700	8700	8570	10000	7400	8700	8696.59	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7000	20230127	22.43	8870	-3.38	20240102	8520	0.59	20240102	9950	-13.87	20230704	7000	22.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240104	100821	57	100.00	KONEX			N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	10000	7400	8700	0.00	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	271	8.98	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	8870	-1.92	20240102	8520	2.11	20240102	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240104	090824	57	100.00	KONEX			N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	10000	7400	8700	0.00	0.00	0	0	8820	8760	8640	8580	8460	8790	8610	16	1300	500	5740	10	1	3120000	271	8.98	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	8870	-1.92	20240102	8520	2.11	20240102	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240103	160820	57	100.00	KONEX			N	N	N	N		N	8700	150	2	1.75	1095750	126	42.00	8520	8700	8520	9830	7270	8550	8696.43	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	271	8.98	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	8870	-1.92	20240102	8520	2.11	20240103	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240103	150819	57	100.00	KONEX			N	N	N	N		N	8700	150	2	1.75	1095750	126	42.00	8520	8700	8520	9830	7270	8550	8696.43	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	271	8.98	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	8870	-1.92	20240102	8520	2.11	20240103	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240103	140816	57	100.00	KONEX			N	N	N	N		N	8530	-20	5	-0.23	1087050	125	41.67	8520	8700	8520	9830	7270	8550	8696.40	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	266	8.80	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.27	7000	20230127	21.86	8870	-3.83	20240102	8520	0.12	20240103	9950	-14.27	20230704	7000	21.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240103	130819	57	100.00	KONEX			N	N	N	N		N	8530	-20	5	-0.23	1087050	125	41.67	8520	8700	8520	9830	7270	8550	8696.40	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	266	8.80	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.27	7000	20230127	21.86	8870	-3.83	20240102	8520	0.12	20240103	9950	-14.27	20230704	7000	21.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240103	120822	57	100.00	KONEX			N	N	N	N		N	8530	-20	5	-0.23	1087050	125	41.67	8520	8700	8520	9830	7270	8550	8696.40	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	266	8.80	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.27	7000	20230127	21.86	8870	-3.83	20240102	8520	0.12	20240103	9950	-14.27	20230704	7000	21.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240103	110817	57	100.00	KONEX			N	N	N	N		N	8700	150	2	1.75	1069820	123	41.00	8520	8700	8520	9830	7270	8550	8697.72	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	271	8.98	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	8870	-1.92	20240102	8520	2.11	20240103	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240103	100818	57	100.00	KONEX			N	N	N	N		N	8520	-30	5	-0.35	8520	1	0.33	8520	8520	8520	9830	7270	8550	8520.00	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	266	8.79	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8870	-3.95	20240102	8520	0.00	20240103	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240103	090818	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8996	8772	8646	8422	8296	8710	8360	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7000	20230127	22.14	8870	-3.61	20240102	8520	0.35	20240102	9950	-14.07	20230704	7000	22.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240102	160817	57	100.00	KONEX			N	N	N	N		N	8550	-320	5	-3.61	2565480	300	153.85	8870	8870	8520	10200	7540	8870	8551.60	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	267	8.82	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.07	7000	20230127	22.14	8870	-3.61	20240102	8520	0.35	20240102	9950	-14.07	20230704	7000	22.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240102	150817	57	100.00	KONEX			N	N	N	N		N	8550	-320	5	-3.61	445080	52	26.67	8870	8870	8520	10200	7540	8870	8559.23	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7000	20230127	22.14	8870	-3.61	20240102	8520	0.35	20240102	9950	-14.07	20230704	7000	22.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240102	140817	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	291080	34	17.44	8870	8870	8520	10200	7540	8870	8561.18	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8870	-3.95	20240102	8520	0.00	20240102	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240102	130812	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	291080	34	17.44	8870	8870	8520	10200	7540	8870	8561.18	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8870	-3.95	20240102	8520	0.00	20240102	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240102	120812	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	291080	34	17.44	8870	8870	8520	10200	7540	8870	8561.18	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8870	-3.95	20240102	8520	0.00	20240102	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240102	110812	57	100.00	KONEX			N	N	N	N		N	8520	-350	5	-3.95	291080	34	17.44	8870	8870	8520	10200	7540	8870	8561.18	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	266	8.79	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.37	7000	20230127	21.71	8870	-3.95	20240102	8520	0.00	20240102	9950	-14.37	20230704	7000	21.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240102	100804	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	35480	4	2.05	8870	8870	8870	10200	7540	8870	8870.00	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	8870	0.00	20240102	8870	0.00	20240102	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240102	090754	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	9023	8946	8793	8716	8563	8985	8755	16	1330	500	5850	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	0	0.00	0	0	0.00	0	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N