KissMeData/224760/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	121010	57	100.00	KONEX			N	N	N	N		N	4995	-345	5	-6.46	15635	3	0.00	6100	6100	4540	6140	4540	5340	5211.67	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	20	800	500	3200	5	1	3939700	197	5.14	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.22	2200	20230207	127.05	6350	-21.34	20240111	4080	22.43	20240104	6770	-26.22	20230920	2200	127.05	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20240123	111005	57	100.00	KONEX			N	N	N	N		N	6100	760	2	14.23	6100	1	0.00	6100	6100	6100	6140	4540	5340	6100.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	20	800	500	3200	10	1	3939700	240	6.28	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.90	2200	20230207	177.27	6350	-3.94	20240111	4080	49.51	20240104	6770	-9.90	20230920	2200	177.27	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20240123	101006	57	100.00	KONEX			N	N	N	N		N	6100	760	2	14.23	6100	1	0.00	6100	6100	6100	6140	4540	5340	6100.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	20	800	500	3200	10	1	3939700	240	6.28	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.90	2200	20230207	177.27	6350	-3.94	20240111	4080	49.51	20240104	6770	-9.90	20230920	2200	177.27	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20240123	091006	57	100.00	KONEX			N	N	N	N		N	6100	760	2	14.23	6100	1	0.00	6100	6100	6100	6140	4540	5340	6100.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	20	800	500	3200	10	1	3939700	240	6.28	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.90	2200	20230207	177.27	6350	-3.94	20240111	4080	49.51	20240104	6770	-9.90	20230920	2200	177.27	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20240119	160959	57	100.00	KONEX			N	N	N	N		N	5530	560	2	11.27	95730	22	2200.00	5700	5700	4225	5710	4225	4970	4351.36	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	218	5.69	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.32	2200	20230207	151.36	6350	-12.91	20240111	4080	35.54	20240104	6770	-18.32	20230920	2200	151.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20240119	151002	57	100.00	KONEX			N	N	N	N		N	5530	560	2	11.27	95730	22	2200.00	5700	5700	4225	5710	4225	4970	4351.36	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	218	5.69	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.32	2200	20230207	151.36	6350	-12.91	20240111	4080	35.54	20240104	6770	-18.32	20230920	2200	151.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20240119	141000	57	100.00	KONEX			N	N	N	N		N	5530	560	2	11.27	95730	22	2200.00	5700	5700	4225	5710	4225	4970	4351.36	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	218	5.69	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.32	2200	20230207	151.36	6350	-12.91	20240111	4080	35.54	20240104	6770	-18.32	20230920	2200	151.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20240119	131000	57	100.00	KONEX			N	N	N	N		N	5530	560	2	11.27	95730	22	2200.00	5700	5700	4225	5710	4225	4970	4351.36	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	218	5.69	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.32	2200	20230207	151.36	6350	-12.91	20240111	4080	35.54	20240104	6770	-18.32	20230920	2200	151.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20240119	121005	57	100.00	KONEX			N	N	N	N		N	5530	560	2	11.27	95730	22	2200.00	5700	5700	4225	5710	4225	4970	4351.36	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	218	5.69	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.32	2200	20230207	151.36	6350	-12.91	20240111	4080	35.54	20240104	6770	-18.32	20230920	2200	151.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20240119	111003	57	100.00	KONEX			N	N	N	N		N	5700	730	2	14.69	5700	1	100.00	5700	5700	5700	5710	4225	4970	5700.00	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	225	5.86	0.57	12	0.00	972.00	10018.00	6770	20230920	-15.81	2200	20230207	159.09	6350	-10.24	20240111	4080	39.71	20240104	6770	-15.81	20230920	2200	159.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20240119	101007	57	100.00	KONEX			N	N	N	N		N	5700	730	2	14.69	5700	1	100.00	5700	5700	5700	5710	4225	4970	5700.00	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	225	5.86	0.57	12	0.00	972.00	10018.00	6770	20230920	-15.81	2200	20230207	159.09	6350	-10.24	20240111	4080	39.71	20240104	6770	-15.81	20230920	2200	159.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20240119	091001	57	100.00	KONEX			N	N	N	N		N	5700	730	2	14.69	5700	1	100.00	5700	5700	5700	5710	4225	4970	5700.00	0.00	0	0	4970	4970	4970	4970	4970	4970	4970	20	740	500	2980	10	1	3939700	225	5.86	0.57	12	0.00	972.00	10018.00	6770	20230920	-15.81	2200	20230207	159.09	6350	-10.24	20240111	4080	39.71	20240104	6770	-15.81	20230920	2200	159.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20240118	160958	57	100.00	KONEX			N	N	N	N		N	4970	-230	5	-4.42	4970	1	0.00	4970	4970	4970	5980	4420	5200	4970.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	5	1	3939700	196	5.11	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.59	2200	20230207	125.91	6350	-21.73	20240111	4080	21.81	20240104	6770	-26.59	20230920	2200	125.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20240118	150959	57	100.00	KONEX			N	N	N	N		N	4970	-230	5	-4.42	4970	1	0.00	4970	4970	4970	5980	4420	5200	4970.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	5	1	3939700	196	5.11	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.59	2200	20230207	125.91	6350	-21.73	20240111	4080	21.81	20240104	6770	-26.59	20230920	2200	125.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20240118	141000	57	100.00	KONEX			N	N	N	N		N	4970	-230	5	-4.42	4970	1	0.00	4970	4970	4970	5980	4420	5200	4970.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	5	1	3939700	196	5.11	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.59	2200	20230207	125.91	6350	-21.73	20240111	4080	21.81	20240104	6770	-26.59	20230920	2200	125.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20240118	130957	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20240118	121001	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20240118	111001	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20240118	100956	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20240118	090958	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	20	780	500	3120	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20240117	160956	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	205	5.35	0.52	12	0.00	972.00	10018.00	6770	20230920	-23.19	2200	20230207	136.36	6350	-18.11	20240111	4080	27.45	20240104	6770	-23.19	20230920	2200	136.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20240117	150959	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20240117	140956	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20240117	130955	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20240117	120959	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20240117	110959	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20240117	100955	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20240117	090958	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	20	780	500	3130	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20240116	160954	57	100.00	KONEX			N	N	N	N		N	5230	-920	4	-14.96	5230	1	100.00	5230	5230	5230	7070	5230	6150	5230.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20240116	150952	57	100.00	KONEX			N	N	N	N		N	5230	-920	4	-14.96	5230	1	100.00	5230	5230	5230	7070	5230	6150	5230.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20240116	140955	57	100.00	KONEX			N	N	N	N		N	5230	-920	4	-14.96	5230	1	100.00	5230	5230	5230	7070	5230	6150	5230.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20240116	130956	57	100.00	KONEX			N	N	N	N		N	5230	-920	4	-14.96	5230	1	100.00	5230	5230	5230	7070	5230	6150	5230.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20240116	120953	57	100.00	KONEX			N	N	N	N		N	5230	-920	4	-14.96	5230	1	100.00	5230	5230	5230	7070	5230	6150	5230.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	206	5.38	0.52	12	0.00	972.00	10018.00	6770	20230920	-22.75	2200	20230207	137.73	6350	-17.64	20240111	4080	28.19	20240104	6770	-22.75	20230920	2200	137.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20240116	110953	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20240116	100952	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20240116	090951	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	20	920	500	3690	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20240115	160951	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20240115	150951	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20240115	140951	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20240115	130949	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20240115	120950	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20240115	110949	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20240115	100947	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20240115	090949	57	100.00	KONEX			N	N	N	N		N	6150	760	2	14.10	6150	1	100.00	6150	6150	6150	6190	4590	5390	6150.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	20	800	500	3230	10	1	3939700	242	6.33	0.61	12	0.00	972.00	10018.00	6770	20230920	-9.16	2200	20230207	179.55	6350	-3.15	20240111	4080	50.74	20240104	6770	-9.16	20230920	2200	179.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20240112	161000	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20240112	150948	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20240112	140947	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20240112	130942	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20240112	120946	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20240112	110942	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20240112	100942	57	100.00	KONEX			N	N	N	N		N	5390	680	2	14.44	5390	1	50.00	5390	5390	5390	5410	4005	4710	5390.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	10	1	3939700	212	5.55	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.38	2200	20230207	145.00	6350	-15.12	20240111	4080	32.11	20240104	6770	-20.38	20230920	2200	145.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20240112	090945	57	100.00	KONEX			N	N	N	N		N	4710	0	3	0.00	0	0	0.00	0	0	0	5410	4005	4710	0.00	0.00	0	0	6896	5802	5256	4162	3616	5530	3890	20	700	500	2820	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20240111	160938	57	100.00	KONEX			N	N	N	N		N	4710	-830	4	-14.98	11060	2	3.85	6350	6350	4710	6370	4710	5540	5530.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20240111	150944	57	100.00	KONEX			N	N	N	N		N	4710	-830	4	-14.98	11060	2	3.85	6350	6350	4710	6370	4710	5540	5530.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20240111	140942	57	100.00	KONEX			N	N	N	N		N	4710	-830	4	-14.98	11060	2	3.85	6350	6350	4710	6370	4710	5540	5530.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20240111	130939	57	100.00	KONEX			N	N	N	N		N	4710	-830	4	-14.98	11060	2	3.85	6350	6350	4710	6370	4710	5540	5530.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20240111	120940	57	100.00	KONEX			N	N	N	N		N	4710	-830	4	-14.98	11060	2	3.85	6350	6350	4710	6370	4710	5540	5530.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	5	1	3939700	186	4.85	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.43	2200	20230207	114.09	6350	-25.83	20240111	4080	15.44	20240104	6770	-30.43	20230920	2200	114.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20240111	110941	57	100.00	KONEX			N	N	N	N		N	6350	810	2	14.62	6350	1	1.92	6350	6350	6350	6370	4710	5540	6350.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	10	1	3939700	250	6.53	0.63	12	0.00	972.00	10018.00	6770	20230920	-6.20	2200	20230207	188.64	6350	0.00	20240111	4080	55.64	20240104	6770	-6.20	20230920	2200	188.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20240111	100940	57	100.00	KONEX			N	N	N	N		N	6350	810	2	14.62	6350	1	1.92	6350	6350	6350	6370	4710	5540	6350.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	10	1	3939700	250	6.53	0.63	12	0.00	972.00	10018.00	6770	20230920	-6.20	2200	20230207	188.64	6350	0.00	20240111	4080	55.64	20240104	6770	-6.20	20230920	2200	188.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20240111	090940	57	100.00	KONEX			N	N	N	N		N	6350	810	2	14.62	6350	1	1.92	6350	6350	6350	6370	4710	5540	6350.00	0.00	0	0	6503	6021	5088	4606	3673	6262	4847	20	830	500	3320	10	1	3939700	250	6.53	0.63	12	0.00	972.00	10018.00	6770	20230920	-6.20	2200	20230207	188.64	6350	0.00	20240111	4080	55.64	20240104	6770	-6.20	20230920	2200	188.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20240110	160937	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20240110	150939	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20240110	140941	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20240110	130937	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20240110	120939	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20240110	110938	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20240110	100936	57	100.00	KONEX			N	N	N	N		N	5540	655	2	13.41	218860	52	2600.00	4155	5570	4155	5610	4155	4885	4208.85	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	218	5.70	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.17	2200	20230207	151.82	5770	-3.99	20240108	4080	35.78	20240104	6770	-18.17	20230920	2200	151.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20240110	090937	57	100.00	KONEX			N	N	N	N		N	5570	685	2	14.02	34655	8	400.00	4155	5570	4155	5610	4155	4885	4331.88	0.00	0	0	5718	5301	5093	4676	4468	5197	4572	20	725	500	2930	10	1	3939700	219	5.73	0.56	12	0.00	972.00	10018.00	6770	20230920	-17.73	2200	20230207	153.18	5770	-3.47	20240108	4080	36.52	20240104	6770	-17.73	20230920	2200	153.18	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20240109	160934	57	100.00	KONEX			N	N	N	N		N	4885	85	2	1.77	10395	2	3.64	5510	5510	4885	5520	4080	4800	5197.50	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	5	1	3939700	192	5.03	0.49	12	0.00	972.00	10018.00	6770	20230920	-27.84	2200	20230207	122.05	5770	-15.34	20240108	4080	19.73	20240104	6770	-27.84	20230920	2200	122.05	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20240109	150936	57	100.00	KONEX			N	N	N	N		N	4885	85	2	1.77	10395	2	3.64	5510	5510	4885	5520	4080	4800	5197.50	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	5	1	3939700	192	5.03	0.49	12	0.00	972.00	10018.00	6770	20230920	-27.84	2200	20230207	122.05	5770	-15.34	20240108	4080	19.73	20240104	6770	-27.84	20230920	2200	122.05	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20240109	140935	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20240109	130935	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20240109	120943	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20240109	110938	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20240109	100936	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20240109	090936	57	100.00	KONEX			N	N	N	N		N	5510	710	2	14.79	5510	1	1.82	5510	5510	5510	5520	4080	4800	5510.00	0.00	0	0	6433	5616	4953	4136	3473	5285	3805	20	720	500	2880	10	1	3939700	217	5.67	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.61	2200	20230207	150.45	5770	-4.51	20240108	4080	35.05	20240104	6770	-18.61	20230920	2200	150.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20240108	160934	57	100.00	KONEX			N	N	N	N		N	4800	-240	5	-4.76	255260	55	5500.00	5770	5770	4290	5790	4290	5040	4641.09	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	5	1	3939700	189	4.94	0.48	12	0.00	972.00	10018.00	6770	20230920	-29.10	2200	20230207	118.18	5770	-16.81	20240108	4080	17.65	20240104	6770	-29.10	20230920	2200	118.18	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20240108	150935	57	100.00	KONEX			N	N	N	N		N	4290	-750	4	-14.88	96860	22	2200.00	5770	5770	4290	5790	4290	5040	4402.73	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	5	1	3939700	169	4.41	0.43	12	0.00	972.00	10018.00	6770	20230920	-36.63	2200	20230207	95.00	5770	-25.65	20240108	4080	5.15	20240104	6770	-36.63	20230920	2200	95.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20240108	140934	57	100.00	KONEX			N	N	N	N		N	4290	-750	4	-14.88	96860	22	2200.00	5770	5770	4290	5790	4290	5040	4402.73	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	5	1	3939700	169	4.41	0.43	12	0.00	972.00	10018.00	6770	20230920	-36.63	2200	20230207	95.00	5770	-25.65	20240108	4080	5.15	20240104	6770	-36.63	20230920	2200	95.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20240108	130934	57	100.00	KONEX			N	N	N	N		N	4290	-750	4	-14.88	96860	22	2200.00	5770	5770	4290	5790	4290	5040	4402.73	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	5	1	3939700	169	4.41	0.43	12	0.00	972.00	10018.00	6770	20230920	-36.63	2200	20230207	95.00	5770	-25.65	20240108	4080	5.15	20240104	6770	-36.63	20230920	2200	95.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20240108	120935	57	100.00	KONEX			N	N	N	N		N	5290	250	2	4.96	11060	2	200.00	5770	5770	5290	5790	4290	5040	5530.00	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	2200	20230207	140.45	5770	-8.32	20240108	4080	29.66	20240104	6770	-21.86	20230920	2200	140.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20240108	110935	57	100.00	KONEX			N	N	N	N		N	5290	250	2	4.96	11060	2	200.00	5770	5770	5290	5790	4290	5040	5530.00	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	2200	20230207	140.45	5770	-8.32	20240108	4080	29.66	20240104	6770	-21.86	20230920	2200	140.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20240108	100936	57	100.00	KONEX			N	N	N	N		N	5290	250	2	4.96	11060	2	200.00	5770	5770	5290	5790	4290	5040	5530.00	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	2200	20230207	140.45	5770	-8.32	20240108	4080	29.66	20240104	6770	-21.86	20230920	2200	140.45	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20240108	090933	57	100.00	KONEX			N	N	N	N		N	5770	730	2	14.48	5770	1	100.00	5770	5770	5770	5790	4290	5040	5770.00	0.00	0	0	5040	5040	5040	5040	5040	5040	5040	20	750	500	3020	10	1	3939700	227	5.94	0.58	12	0.00	972.00	10018.00	6770	20230920	-14.77	2200	20230207	162.27	5770	0.00	20240108	4080	41.42	20240104	6770	-14.77	20230920	2200	162.27	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20240105	160933	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20240105	150934	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20240105	140931	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20240105	130933	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20240105	120933	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20240105	110931	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20240105	100934	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20240105	090931	57	100.00	KONEX			N	N	N	N		N	5040	640	2	14.55	5040	1	0.93	5040	5040	5040	5060	3740	4400	5040.00	0.00	0	0	6066	5232	4656	3822	3246	4945	3535	20	660	500	2640	10	1	3939700	199	5.19	0.50	12	0.00	972.00	10018.00	6770	20230920	-25.55	2200	20230207	129.09	5490	-8.20	20240104	4080	23.53	20240104	6770	-25.55	20230920	2200	129.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20240104	160928	57	100.00	KONEX			N	N	N	N		N	4400	-395	5	-8.24	440145	107	0.00	5490	5490	4080	5510	4080	4795	4113.50	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	5	1	3939700	173	4.53	0.44	12	0.00	972.00	10018.00	6770	20230920	-35.01	2200	20230207	100.00	5490	-19.85	20240104	4080	7.84	20240104	6770	-35.01	20230920	2200	100.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20240104	150931	57	100.00	KONEX			N	N	N	N		N	4400	-395	5	-8.24	440145	107	0.00	5490	5490	4080	5510	4080	4795	4113.50	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	5	1	3939700	173	4.53	0.44	12	0.00	972.00	10018.00	6770	20230920	-35.01	2200	20230207	100.00	5490	-19.85	20240104	4080	7.84	20240104	6770	-35.01	20230920	2200	100.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20240104	140931	57	100.00	KONEX			N	N	N	N		N	4100	-695	5	-14.49	34435	8	0.00	5490	5490	4080	5510	4080	4795	4304.38	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	5490	-25.32	20240104	4080	0.49	20240104	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20240104	130931	57	100.00	KONEX			N	N	N	N		N	5490	695	2	14.49	5490	1	0.00	5490	5490	5490	5510	4080	4795	5490.00	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	10	1	3939700	216	5.65	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.91	2200	20230207	149.55	5490	0.00	20240104	4795	14.49	20240103	6770	-18.91	20230920	2200	149.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
98	20240104	120928	57	100.00	KONEX			N	N	N	N		N	5490	695	2	14.49	5490	1	0.00	5490	5490	5490	5510	4080	4795	5490.00	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	10	1	3939700	216	5.65	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.91	2200	20230207	149.55	5490	0.00	20240104	4795	14.49	20240103	6770	-18.91	20230920	2200	149.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
99	20240104	110928	57	100.00	KONEX			N	N	N	N		N	5490	695	2	14.49	5490	1	0.00	5490	5490	5490	5510	4080	4795	5490.00	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	10	1	3939700	216	5.65	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.91	2200	20230207	149.55	5490	0.00	20240104	4795	14.49	20240103	6770	-18.91	20230920	2200	149.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
100	20240104	100927	57	100.00	KONEX			N	N	N	N		N	5490	695	2	14.49	5490	1	0.00	5490	5490	5490	5510	4080	4795	5490.00	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	10	1	3939700	216	5.65	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.91	2200	20230207	149.55	5490	0.00	20240104	4795	14.49	20240103	6770	-18.91	20230920	2200	149.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
101	20240104	090931	57	100.00	KONEX			N	N	N	N		N	5490	695	2	14.49	5490	1	0.00	5490	5490	5490	5510	4080	4795	5490.00	0.00	0	0	4795	4795	4795	4795	4795	4795	4795	20	715	500	2870	10	1	3939700	216	5.65	0.55	12	0.00	972.00	10018.00	6770	20230920	-18.91	2200	20230207	149.55	5490	0.00	20240104	4795	14.49	20240103	6770	-18.91	20230920	2200	149.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
102	20240103	160927	57	100.00	KONEX			N	N	N	N		N	4795	-585	5	-10.87	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	5	1	3939700	189	4.93	0.48	12	0.00	972.00	10018.00	6770	20230920	-29.17	2200	20230207	117.95	5380	-10.87	20240102	5380	-10.87	20240102	6770	-29.17	20230920	2200	117.95	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
103	20240103	150925	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
104	20240103	140922	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
105	20240103	130925	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
106	20240103	120928	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
107	20240103	110924	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
108	20240103	100924	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
109	20240103	090924	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	20	800	500	3220	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
110	20240102	160922	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
111	20240102	150922	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
112	20240102	140923	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
113	20240102	130917	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
114	20240102	120916	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
115	20240102	110916	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
116	20240102	100907	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	100.00	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	10	1	3939700	212	5.53	0.54	12	0.00	972.00	10018.00	6770	20230920	-20.53	2200	20230207	144.55	5380	0.00	20240102	5380	0.00	20240102	6770	-20.53	20230920	2200	144.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
117	20240102	090856	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	20	695	500	2810	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	0	0.00	0	0	0.00	0	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N