KissMeData/318660/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	121145	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	1794	1	0.21	1794	1794	1794	2060	1525	1794	1794.00	0.00	0	0	1918	1856	1738	1676	1558	1797	1617	11	266	500	1070	1	1	2152101	39	20.62	3.53	12	0.00	87.00	508.00	2400	20230119	-25.25	1316	20230728	36.32	1900	-5.58	20240104	1500	19.60	20240108	2400	-25.25	20230215	1316	36.32	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20240123	111140	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	1794	1	0.21	1794	1794	1794	2060	1525	1794	1794.00	0.00	0	0	1918	1856	1738	1676	1558	1797	1617	11	266	500	1070	1	1	2152101	39	20.62	3.53	12	0.00	87.00	508.00	2400	20230119	-25.25	1316	20230728	36.32	1900	-5.58	20240104	1500	19.60	20240108	2400	-25.25	20230215	1316	36.32	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20240123	101140	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	1794	1	0.21	1794	1794	1794	2060	1525	1794	1794.00	0.00	0	0	1918	1856	1738	1676	1558	1797	1617	11	266	500	1070	1	1	2152101	39	20.62	3.53	12	0.00	87.00	508.00	2400	20230119	-25.25	1316	20230728	36.32	1900	-5.58	20240104	1500	19.60	20240108	2400	-25.25	20230215	1316	36.32	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20240123	091141	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	1794	1	0.21	1794	1794	1794	2060	1525	1794	1794.00	0.00	0	0	1918	1856	1738	1676	1558	1797	1617	11	266	500	1070	1	1	2152101	39	20.62	3.53	12	0.00	87.00	508.00	2400	20230119	-25.25	1316	20230728	36.32	1900	-5.58	20240104	1500	19.60	20240108	2400	-25.25	20230215	1316	36.32	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20240119	161133	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	4900	3	100.00	1650	1650	1600	1840	1360	1600	1633.33	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20240119	151136	57	100.00	KONEX			N	N	N	N		N	1650	50	2	3.12	3300	2	66.67	1650	1650	1650	1840	1360	1600	1650.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	1900	-13.16	20240104	1500	10.00	20240108	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20240119	141133	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20240119	131134	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20240119	121139	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20240119	111138	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20240119	101141	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20240119	091135	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	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20240118	161132	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5190	3	5.56	1800	1800	1600	1840	1360	1600	1730.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20240118	151132	57	100.00	KONEX			N	N	N	N		N	1790	190	2	11.88	3590	2	3.70	1800	1800	1790	1840	1360	1600	1795.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	1900	-5.79	20240104	1500	19.33	20240108	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20240118	141133	57	100.00	KONEX			N	N	N	N		N	1790	190	2	11.88	3590	2	3.70	1800	1800	1790	1840	1360	1600	1795.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	1900	-5.79	20240104	1500	19.33	20240108	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20240118	131131	57	100.00	KONEX			N	N	N	N		N	1790	190	2	11.88	3590	2	3.70	1800	1800	1790	1840	1360	1600	1795.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	1900	-5.79	20240104	1500	19.33	20240108	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20240118	121134	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	1.85	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20240118	111134	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	1.85	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20240118	101130	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	1.85	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20240118	091131	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	1.85	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20240117	161128	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	89300	54	1800.00	1800	1800	1600	1840	1360	1600	1653.70	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20240117	151132	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3500	2	66.67	1800	1800	1700	1840	1360	1600	1750.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1900	-10.53	20240104	1500	13.33	20240108	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20240117	141128	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3500	2	66.67	1800	1800	1700	1840	1360	1600	1750.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1900	-10.53	20240104	1500	13.33	20240108	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20240117	131128	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	33.33	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20240117	121131	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	33.33	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20240117	111132	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	33.33	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20240117	101129	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	33.33	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20240117	091131	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	33.33	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20240116	161127	57	100.00	KONEX			N	N	N	N		N	1600	-1	5	-0.06	5198	3	100.00	1800	1800	1600	1841	1361	1601	1732.67	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20240116	151124	57	100.00	KONEX			N	N	N	N		N	1798	197	2	12.30	3598	2	66.67	1800	1800	1798	1841	1361	1601	1799.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20240116	141127	57	100.00	KONEX			N	N	N	N		N	1798	197	2	12.30	3598	2	66.67	1800	1800	1798	1841	1361	1601	1799.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20240116	131129	57	100.00	KONEX			N	N	N	N		N	1800	199	2	12.43	1800	1	33.33	1800	1800	1800	1841	1361	1601	1800.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20240116	121125	57	100.00	KONEX			N	N	N	N		N	1800	199	2	12.43	1800	1	33.33	1800	1800	1800	1841	1361	1601	1800.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20240116	111125	57	100.00	KONEX			N	N	N	N		N	1800	199	2	12.43	1800	1	33.33	1800	1800	1800	1841	1361	1601	1800.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20240116	101125	57	100.00	KONEX			N	N	N	N		N	1800	199	2	12.43	1800	1	33.33	1800	1800	1800	1841	1361	1601	1800.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20240116	091123	57	100.00	KONEX			N	N	N	N		N	1800	199	2	12.43	1800	1	33.33	1800	1800	1800	1841	1361	1601	1800.00	0.00	0	0	1666	1633	1617	1584	1568	1625	1576	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20240115	161122	57	100.00	KONEX			N	N	N	N		N	1601	-184	5	-10.31	4901	3	0.00	1650	1650	1601	2050	1518	1785	1633.67	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	34	18.40	3.15	12	0.00	87.00	508.00	2400	20230119	-33.29	1316	20230728	21.66	1900	-15.74	20240104	1500	6.73	20240108	2400	-33.29	20230119	1316	21.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20240115	151123	57	100.00	KONEX			N	N	N	N		N	1650	-135	5	-7.56	3300	2	0.00	1650	1650	1650	2050	1518	1785	1650.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	1900	-13.16	20240104	1500	10.00	20240108	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20240115	141122	57	100.00	KONEX			N	N	N	N		N	1650	-135	5	-7.56	3300	2	0.00	1650	1650	1650	2050	1518	1785	1650.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	1900	-13.16	20240104	1500	10.00	20240108	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20240115	131122	57	100.00	KONEX			N	N	N	N		N	1650	-135	5	-7.56	1650	1	0.00	1650	1650	1650	2050	1518	1785	1650.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	1900	-13.16	20240104	1500	10.00	20240108	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20240115	121122	57	100.00	KONEX			N	N	N	N		N	1650	-135	5	-7.56	1650	1	0.00	1650	1650	1650	2050	1518	1785	1650.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	1900	-13.16	20240104	1500	10.00	20240108	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20240115	111122	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	38	20.52	3.51	12	0.00	87.00	508.00	2400	20230119	-25.62	1316	20230728	35.64	1900	-6.05	20240104	1500	19.00	20240108	2400	-25.62	20230119	1316	35.64	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20240115	101117	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	38	20.52	3.51	12	0.00	87.00	508.00	2400	20230119	-25.62	1316	20230728	35.64	1900	-6.05	20240104	1500	19.00	20240108	2400	-25.62	20230119	1316	35.64	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20240115	091120	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	11	265	500	1070	1	1	2152101	38	20.52	3.51	12	0.00	87.00	508.00	2400	20230119	-25.62	1316	20230728	35.64	1900	-6.05	20240104	1500	19.00	20240108	2400	-25.62	20230119	1316	35.64	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20240112	161131	57	100.00	KONEX			N	N	N	N		N	1785	-11	5	-0.61	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	38	20.52	3.51	12	0.00	87.00	508.00	2400	20230119	-25.62	1316	20230728	35.64	1900	-6.05	20240104	1500	19.00	20240108	2400	-25.62	20230119	1316	35.64	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20240112	151119	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20240112	141118	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20240112	131113	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20240112	121117	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20240112	111113	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20240112	101113	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20240112	091116	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1918	1856	1778	1716	1638	1818	1678	11	269	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20240111	161107	57	100.00	KONEX			N	N	N	N		N	1796	-2	5	-0.11	38636	22	104.76	1800	1840	1700	2065	1529	1798	1756.18	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20240111	151115	57	100.00	KONEX			N	N	N	N		N	1796	-2	5	-0.11	38636	22	104.76	1800	1840	1700	2065	1529	1798	1756.18	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20240111	141111	57	100.00	KONEX			N	N	N	N		N	1796	-2	5	-0.11	38636	22	104.76	1800	1840	1700	2065	1529	1798	1756.18	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	39	20.64	3.54	12	0.00	87.00	508.00	2400	20230119	-25.17	1316	20230728	36.47	1900	-5.47	20240104	1500	19.73	20240108	2400	-25.17	20230119	1316	36.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20240111	131109	57	100.00	KONEX			N	N	N	N		N	1700	-98	5	-5.45	36840	21	100.00	1800	1840	1700	2065	1529	1798	1754.29	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1900	-10.53	20240104	1500	13.33	20240108	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20240111	121110	57	100.00	KONEX			N	N	N	N		N	1840	42	2	2.34	19840	11	52.38	1800	1840	1800	2065	1529	1798	1803.64	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	40	21.15	3.62	12	0.00	87.00	508.00	2400	20230119	-23.33	1316	20230728	39.82	1900	-3.16	20240104	1500	22.67	20240108	2400	-23.33	20230119	1316	39.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20240111	111111	57	100.00	KONEX			N	N	N	N		N	1840	42	2	2.34	19840	11	52.38	1800	1840	1800	2065	1529	1798	1803.64	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	40	21.15	3.62	12	0.00	87.00	508.00	2400	20230119	-23.33	1316	20230728	39.82	1900	-3.16	20240104	1500	22.67	20240108	2400	-23.33	20230119	1316	39.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20240111	101109	57	100.00	KONEX			N	N	N	N		N	1840	42	2	2.34	19840	11	52.38	1800	1840	1800	2065	1529	1798	1803.64	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	40	21.15	3.62	12	0.00	87.00	508.00	2400	20230119	-23.33	1316	20230728	39.82	1900	-3.16	20240104	1500	22.67	20240108	2400	-23.33	20230119	1316	39.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20240111	091110	57	100.00	KONEX			N	N	N	N		N	1840	42	2	2.34	19840	11	52.38	1800	1840	1800	2065	1529	1798	1803.64	0.00	0	0	1866	1832	1766	1732	1666	1849	1749	11	267	500	1070	1	1	2152101	40	21.15	3.62	12	0.00	87.00	508.00	2400	20230119	-23.33	1316	20230728	39.82	1900	-3.16	20240104	1500	22.67	20240108	2400	-23.33	20230119	1316	39.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20240110	161106	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	36780	21	55.26	1700	1800	1700	1840	1360	1600	1751.43	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20240110	151109	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	36780	21	55.26	1700	1800	1700	1840	1360	1600	1751.43	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20240110	141110	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	36780	21	55.26	1700	1800	1700	1840	1360	1600	1751.43	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20240110	131107	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	36780	21	55.26	1700	1800	1700	1840	1360	1600	1751.43	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	1900	-5.37	20240104	1500	19.87	20240108	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20240110	121109	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	18800	11	28.95	1700	1800	1700	1840	1360	1600	1709.09	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20240110	111108	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	18800	11	28.95	1700	1800	1700	1840	1360	1600	1709.09	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20240110	101106	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	18800	11	28.95	1700	1800	1700	1840	1360	1600	1709.09	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20240110	091106	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	18800	11	28.95	1700	1800	1700	1840	1360	1600	1709.09	0.00	0	0	1866	1732	1666	1532	1466	1700	1500	11	240	500	960	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20240109	161104	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	62000	38	6.01	1600	1800	1600	1837	1359	1598	1631.58	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20240109	151106	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	62000	38	6.01	1600	1800	1600	1837	1359	1598	1631.58	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20240109	141104	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	62000	38	6.01	1600	1800	1600	1837	1359	1598	1631.58	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20240109	131104	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	50800	31	4.91	1600	1800	1600	1837	1359	1598	1638.71	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20240109	121114	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	50800	31	4.91	1600	1800	1600	1837	1359	1598	1638.71	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20240109	111108	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	50800	31	4.91	1600	1800	1600	1837	1359	1598	1638.71	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20240109	101105	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	50800	31	4.91	1600	1800	1600	1837	1359	1598	1638.71	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1500	6.67	20240108	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20240109	091106	57	100.00	KONEX			N	N	N	N		N	1800	202	2	12.64	34800	21	3.32	1600	1800	1600	1837	1359	1598	1657.14	0.00	0	0	1932	1764	1632	1464	1332	1699	1399	11	239	500	950	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1500	20.00	20240108	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20240108	161103	57	100.00	KONEX			N	N	N	N		N	1598	-78	5	-4.65	1040456	632	0.00	1700	1800	1500	1927	1425	1676	1646.29	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	34	18.37	3.15	12	0.03	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	1900	-15.89	20240104	1500	6.53	20240108	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20240108	151104	57	100.00	KONEX			N	N	N	N		N	1598	-78	5	-4.65	775188	466	0.00	1700	1800	1500	1927	1425	1676	1663.49	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	34	18.37	3.15	12	0.02	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	1900	-15.89	20240104	1500	6.53	20240108	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20240108	141104	57	100.00	KONEX			N	N	N	N		N	1500	-176	5	-10.50	773590	465	0.00	1700	1800	1500	1927	1425	1676	1663.63	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	32	17.24	2.95	12	0.02	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	1900	-21.05	20240104	1500	0.00	20240108	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20240108	131103	57	100.00	KONEX			N	N	N	N		N	1500	-176	5	-10.50	773590	465	0.00	1700	1800	1500	1927	1425	1676	1663.63	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	32	17.24	2.95	12	0.02	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	1900	-21.05	20240104	1500	0.00	20240108	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20240108	121104	57	100.00	KONEX			N	N	N	N		N	1700	24	2	1.43	314580	176	0.00	1700	1800	1700	1927	1425	1676	1787.39	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1900	-10.53	20240104	1550	9.68	20240104	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20240108	111105	57	100.00	KONEX			N	N	N	N		N	1700	24	2	1.43	314580	176	0.00	1700	1800	1700	1927	1425	1676	1787.39	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1900	-10.53	20240104	1550	9.68	20240104	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20240108	101105	57	100.00	KONEX			N	N	N	N		N	1800	124	2	7.40	297580	166	0.00	1700	1800	1700	1927	1425	1676	1792.65	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1550	16.13	20240104	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20240108	091102	57	100.00	KONEX			N	N	N	N		N	1800	124	2	7.40	18800	11	0.00	1700	1800	1700	1927	1425	1676	1709.09	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	11	251	500	1000	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	1900	-5.26	20240104	1550	16.13	20240104	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20240105	161102	57	100.00	KONEX			N	N	N	N		N	1676	-22	5	-1.30	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	36	19.26	3.30	12	0.00	87.00	508.00	2400	20230119	-30.17	1316	20230728	27.36	1900	-11.79	20240104	1550	8.13	20240104	2400	-30.17	20230119	1316	27.36	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20240105	151103	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20240105	141100	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20240105	131102	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20240105	121102	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20240105	111059	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20240105	101103	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20240105	091059	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	2066	1882	1716	1532	1366	1799	1449	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20240104	161057	57	100.00	KONEX			N	N	N	N		N	1698	-79	5	-4.45	235098	150	176.47	1900	1900	1550	2040	1511	1777	1567.32	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	37	19.52	3.34	12	0.01	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20240104	151059	57	100.00	KONEX			N	N	N	N		N	1698	-79	5	-4.45	235098	150	176.47	1900	1900	1550	2040	1511	1777	1567.32	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	37	19.52	3.34	12	0.01	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20240104	141059	57	100.00	KONEX			N	N	N	N		N	1698	-79	5	-4.45	235098	150	176.47	1900	1900	1550	2040	1511	1777	1567.32	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	37	19.52	3.34	12	0.01	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20240104	131059	57	100.00	KONEX			N	N	N	N		N	1698	-79	5	-4.45	235098	150	176.47	1900	1900	1550	2040	1511	1777	1567.32	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	37	19.52	3.34	12	0.01	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	1900	-10.63	20240104	1550	9.55	20240104	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20240104	121057	57	100.00	KONEX			N	N	N	N		N	1550	-227	5	-12.77	189900	121	142.35	1900	1900	1550	2040	1511	1777	1569.42	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	33	17.82	3.05	12	0.01	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	1900	-18.42	20240104	1550	0.00	20240104	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20240104	111056	57	100.00	KONEX			N	N	N	N		N	1600	-177	5	-9.96	34900	21	24.71	1900	1900	1600	2040	1511	1777	1661.90	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1561	2.50	20240102	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20240104	101055	57	100.00	KONEX			N	N	N	N		N	1600	-177	5	-9.96	34900	21	24.71	1900	1900	1600	2040	1511	1777	1661.90	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1900	-15.79	20240104	1561	2.50	20240102	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20240104	091059	57	100.00	KONEX			N	N	N	N		N	1900	123	2	6.92	1900	1	1.18	1900	1900	1900	2040	1511	1777	1900.00	0.00	0	0	1919	1848	1724	1653	1529	1883	1688	11	263	500	1060	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	1900	0.00	20240104	1561	21.72	20240102	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20240103	161054	57	100.00	KONEX			N	N	N	N		N	1777	216	2	13.84	143830	85	26.98	1700	1795	1600	1795	1327	1561	1692.12	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	38	20.43	3.50	12	0.00	87.00	508.00	2400	20230119	-25.96	1316	20230728	35.03	1795	-1.00	20240103	1561	13.84	20240102	2400	-25.96	20230119	1316	35.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20240103	151052	57	100.00	KONEX			N	N	N	N		N	1700	139	2	8.90	126753	75	23.81	1700	1795	1600	1795	1327	1561	1690.04	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1795	-5.29	20240103	1561	8.90	20240102	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20240103	141051	57	100.00	KONEX			N	N	N	N		N	1700	139	2	8.90	126753	75	23.81	1700	1795	1600	1795	1327	1561	1690.04	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	1795	-5.29	20240103	1561	8.90	20240102	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20240103	131052	57	100.00	KONEX			N	N	N	N		N	1600	39	2	2.50	125053	74	23.49	1700	1795	1600	1795	1327	1561	1689.91	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1795	-10.86	20240103	1561	2.50	20240102	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20240103	121056	57	100.00	KONEX			N	N	N	N		N	1779	218	2	13.97	109053	64	20.32	1700	1795	1600	1795	1327	1561	1703.95	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	1795	-0.89	20240103	1561	13.97	20240102	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20240103	111051	57	100.00	KONEX			N	N	N	N		N	1600	39	2	2.50	73274	43	13.65	1700	1795	1600	1795	1327	1561	1704.05	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	1795	-10.86	20240103	1561	2.50	20240102	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20240103	101052	57	100.00	KONEX			N	N	N	N		N	1790	229	2	14.67	57274	33	10.48	1700	1795	1700	1795	1327	1561	1735.58	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	1795	-0.28	20240103	1561	14.67	20240102	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20240103	091051	57	100.00	KONEX			N	N	N	N		N	1795	234	1	14.99	36695	21	6.67	1700	1795	1700	1795	1327	1561	1747.38	0.00	0	0	1813	1687	1624	1498	1435	1655	1466	11	234	500	930	1	1	2152101	39	20.63	3.53	12	0.00	87.00	508.00	2400	20230119	-25.21	1316	20230728	36.40	1795	0.00	20240103	1561	14.99	20240102	2400	-25.21	20230119	1316	36.40	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20240102	161049	57	100.00	KONEX			N	N	N	N		N	1561	-269	5	-14.70	511005	315	38.99	1750	1750	1561	2100	1556	1830	1622.24	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	34	17.94	3.07	12	0.01	87.00	508.00	2400	20230119	-34.96	1316	20230728	18.62	1750	-10.80	20240102	1561	0.00	20240102	2400	-34.96	20230119	1316	18.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20240102	151048	57	100.00	KONEX			N	N	N	N		N	1750	-80	5	-4.37	175000	100	12.38	1750	1750	1750	2100	1556	1830	1750.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	1750	0.00	20240102	1750	0.00	20240102	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20240102	141049	57	100.00	KONEX			N	N	N	N		N	1750	-80	5	-4.37	175000	100	12.38	1750	1750	1750	2100	1556	1830	1750.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	1750	0.00	20240102	1750	0.00	20240102	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20240102	131043	57	100.00	KONEX			N	N	N	N		N	1750	-80	5	-4.37	175000	100	12.38	1750	1750	1750	2100	1556	1830	1750.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	1750	0.00	20240102	1750	0.00	20240102	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20240102	121043	57	100.00	KONEX			N	N	N	N		N	1750	-80	5	-4.37	175000	100	12.38	1750	1750	1750	2100	1556	1830	1750.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	1750	0.00	20240102	1750	0.00	20240102	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20240102	111042	57	100.00	KONEX			N	N	N	N		N	1750	-80	5	-4.37	175000	100	12.38	1750	1750	1750	2100	1556	1830	1750.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	1750	0.00	20240102	1750	0.00	20240102	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20240102	101033	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	39	21.03	3.60	12	0.00	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	0	0.00	0	0	0.00	0	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20240102	091019	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	2109	1969	1690	1550	1271	2039	1620	11	270	500	1090	1	1	2152101	39	21.03	3.60	12	0.00	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	0	0.00	0	0	0.00	0	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N