KissMeData/448780/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	121319	57	100.00	KONEX			N	N	N	N		N	2300	60	2	2.68	14693915	6647	332350.00	2225	2350	2115	2575	1905	2240	2210.61	0.00	0	0	2380	2310	2275	2205	2170	2292	2187	13	335	500	1340	5	1	2677680	62	30.26	0.80	12	0.25	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240123	111313	57	100.00	KONEX			N	N	N	N		N	2350	110	2	4.91	4738525	2125	106250.00	2225	2350	2225	2575	1905	2240	2229.89	0.00	0	0	2380	2310	2275	2205	2170	2292	2187	13	335	500	1340	5	1	2677680	63	30.92	0.81	12	0.08	76.00	2889.00	4300	20230616	-45.35	1900	20231130	23.68	2495	-5.81	20240103	2055	14.36	20240109	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240123	101314	57	100.00	KONEX			N	N	N	N		N	2350	110	2	4.91	4738525	2125	106250.00	2225	2350	2225	2575	1905	2240	2229.89	0.00	0	0	2380	2310	2275	2205	2170	2292	2187	13	335	500	1340	5	1	2677680	63	30.92	0.81	12	0.08	76.00	2889.00	4300	20230616	-45.35	1900	20231130	23.68	2495	-5.81	20240103	2055	14.36	20240109	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240123	091314	57	100.00	KONEX			N	N	N	N		N	2225	-15	5	-0.67	2225	1	50.00	2225	2225	2225	2575	1905	2240	2225.00	0.00	0	0	2380	2310	2275	2205	2170	2292	2187	13	335	500	1340	5	1	2677680	60	29.28	0.77	12	0.00	76.00	2889.00	4300	20230616	-48.26	1900	20231130	17.11	2495	-10.82	20240103	2055	8.27	20240109	4300	-48.26	20230616	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240119	161305	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	1314540	636	21200.00	2295	2295	2055	2580	1910	2245	2066.89	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240119	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240119	151309	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	1314540	636	21200.00	2295	2295	2055	2580	1910	2245	2066.89	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240119	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240119	141306	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	23040	11	366.67	2295	2295	2055	2580	1910	2245	2094.55	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240119	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240119	131307	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	23040	11	366.67	2295	2295	2055	2580	1910	2245	2094.55	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240119	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240119	121311	57	100.00	KONEX			N	N	N	N		N	2055	-190	5	-8.46	20790	10	333.33	2295	2295	2055	2580	1910	2245	2079.00	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	55	27.04	0.71	12	0.00	76.00	2889.00	4300	20230616	-52.21	1900	20231130	8.16	2495	-17.64	20240103	2055	0.00	20240119	4300	-52.21	20230616	1900	8.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240119	111310	57	100.00	KONEX			N	N	N	N		N	2295	50	2	2.23	2295	1	33.33	2295	2295	2295	2580	1910	2245	2295.00	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.63	1900	20231130	20.79	2495	-8.02	20240103	2055	11.68	20240109	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240119	101314	57	100.00	KONEX			N	N	N	N		N	2295	50	2	2.23	2295	1	33.33	2295	2295	2295	2580	1910	2245	2295.00	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.63	1900	20231130	20.79	2495	-8.02	20240103	2055	11.68	20240109	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240119	091307	57	100.00	KONEX			N	N	N	N		N	2295	50	2	2.23	2295	1	33.33	2295	2295	2295	2580	1910	2245	2295.00	0.00	0	0	2285	2265	2255	2235	2225	2260	2230	13	335	500	1340	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.63	1900	20231130	20.79	2495	-8.02	20240103	2055	11.68	20240109	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240118	161304	57	100.00	KONEX			N	N	N	N		N	2245	-45	5	-1.97	6775	3	300.00	2275	2275	2245	2630	1950	2290	2258.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2495	-10.02	20240103	2055	9.25	20240109	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240118	151305	57	100.00	KONEX			N	N	N	N		N	2245	-45	5	-1.97	6775	3	300.00	2275	2275	2245	2630	1950	2290	2258.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2495	-10.02	20240103	2055	9.25	20240109	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240118	141305	57	100.00	KONEX			N	N	N	N		N	2245	-45	5	-1.97	6775	3	300.00	2275	2275	2245	2630	1950	2290	2258.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2495	-10.02	20240103	2055	9.25	20240109	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240118	131302	57	100.00	KONEX			N	N	N	N		N	2245	-45	5	-1.97	6775	3	300.00	2275	2275	2245	2630	1950	2290	2258.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2495	-10.02	20240103	2055	9.25	20240109	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240118	121307	57	100.00	KONEX			N	N	N	N		N	2255	-35	5	-1.53	4530	2	200.00	2275	2275	2255	2630	1950	2290	2265.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.56	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240118	111305	57	100.00	KONEX			N	N	N	N		N	2255	-35	5	-1.53	4530	2	200.00	2275	2275	2255	2630	1950	2290	2265.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.56	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240118	101302	57	100.00	KONEX			N	N	N	N		N	2255	-35	5	-1.53	4530	2	200.00	2275	2275	2255	2630	1950	2290	2265.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.56	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240118	091302	57	100.00	KONEX			N	N	N	N		N	2275	-15	5	-0.66	2275	1	100.00	2275	2275	2275	2630	1950	2290	2275.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	13	340	500	1370	5	1	2677680	61	29.93	0.79	12	0.00	76.00	2889.00	4300	20230616	-47.09	1900	20231130	19.74	2495	-8.82	20240103	2055	10.71	20240109	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240117	161300	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240117	151304	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240117	141300	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240117	131300	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240117	121302	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240117	111304	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240117	101259	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240117	091304	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	6.67	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2426	2337	2196	2107	1966	2267	2037	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2495	-8.22	20240103	2055	11.44	20240109	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240116	161257	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	31655	15	300.00	2285	2285	2055	2595	1925	2260	2110.33	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4450	20230110	-49.44	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240116	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240116	151255	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	31655	15	300.00	2285	2285	2055	2595	1925	2260	2110.33	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4450	20230110	-49.44	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240116	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240116	141258	57	100.00	KONEX			N	N	N	N		N	2255	-5	5	-0.22	6800	3	60.00	2285	2285	2255	2595	1925	2260	2266.67	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	4450	20230110	-49.33	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240116	131259	57	100.00	KONEX			N	N	N	N		N	2260	0	3	0.00	4545	2	40.00	2285	2285	2260	2595	1925	2260	2272.50	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	61	29.74	0.78	12	0.00	76.00	2889.00	4450	20230110	-49.21	1900	20231130	18.95	2495	-9.42	20240103	2055	9.98	20240109	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240116	121255	57	100.00	KONEX			N	N	N	N		N	2285	25	2	1.11	2285	1	20.00	2285	2285	2285	2595	1925	2260	2285.00	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4450	20230110	-48.65	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240116	111256	57	100.00	KONEX			N	N	N	N		N	2285	25	2	1.11	2285	1	20.00	2285	2285	2285	2595	1925	2260	2285.00	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4450	20230110	-48.65	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240116	101255	57	100.00	KONEX			N	N	N	N		N	2285	25	2	1.11	2285	1	20.00	2285	2285	2285	2595	1925	2260	2285.00	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4450	20230110	-48.65	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240116	091254	57	100.00	KONEX			N	N	N	N		N	2285	25	2	1.11	2285	1	20.00	2285	2285	2285	2595	1925	2260	2285.00	0.00	0	0	2326	2292	2276	2242	2226	2285	2235	13	335	500	1350	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4450	20230110	-48.65	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240115	161252	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	11375	5	50.00	2310	2310	2260	2645	1955	2300	2275.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.74	0.78	12	0.00	76.00	2889.00	4730	20230109	-52.22	1900	20231130	18.95	2495	-9.42	20240103	2055	9.98	20240109	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240115	151253	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	11375	5	50.00	2310	2310	2260	2645	1955	2300	2275.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.74	0.78	12	0.00	76.00	2889.00	4730	20230109	-52.22	1900	20231130	18.95	2495	-9.42	20240103	2055	9.98	20240109	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240115	141252	57	100.00	KONEX			N	N	N	N		N	2265	-35	5	-1.52	9115	4	40.00	2310	2310	2265	2645	1955	2300	2278.75	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.80	0.78	12	0.00	76.00	2889.00	4730	20230109	-52.11	1900	20231130	19.21	2495	-9.22	20240103	2055	10.22	20240109	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240115	131252	57	100.00	KONEX			N	N	N	N		N	2265	-35	5	-1.52	9115	4	40.00	2310	2310	2265	2645	1955	2300	2278.75	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.80	0.78	12	0.00	76.00	2889.00	4730	20230109	-52.11	1900	20231130	19.21	2495	-9.22	20240103	2055	10.22	20240109	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240115	121253	57	100.00	KONEX			N	N	N	N		N	2275	-25	5	-1.09	4585	2	20.00	2310	2310	2275	2645	1955	2300	2292.50	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.93	0.79	12	0.00	76.00	2889.00	4730	20230109	-51.90	1900	20231130	19.74	2495	-8.82	20240103	2055	10.71	20240109	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240115	111253	57	100.00	KONEX			N	N	N	N		N	2275	-25	5	-1.09	4585	2	20.00	2310	2310	2275	2645	1955	2300	2292.50	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	61	29.93	0.79	12	0.00	76.00	2889.00	4730	20230109	-51.90	1900	20231130	19.74	2495	-8.82	20240103	2055	10.71	20240109	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240115	101247	57	100.00	KONEX			N	N	N	N		N	2310	10	2	0.43	2310	1	10.00	2310	2310	2310	2645	1955	2300	2310.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	62	30.39	0.80	12	0.00	76.00	2889.00	4730	20230109	-51.16	1900	20231130	21.58	2495	-7.41	20240103	2055	12.41	20240109	4300	-46.28	20230616	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240115	091250	57	100.00	KONEX			N	N	N	N		N	2310	10	2	0.43	2310	1	10.00	2310	2310	2310	2645	1955	2300	2310.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	13	345	500	1380	5	1	2677680	62	30.39	0.80	12	0.00	76.00	2889.00	4730	20230109	-51.16	1900	20231130	21.58	2495	-7.41	20240103	2055	12.41	20240109	4300	-46.28	20230616	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240112	161300	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23050	10	200.00	2350	2350	2300	2610	1930	2270	2305.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4800	20230106	-52.08	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240112	151249	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23050	10	200.00	2350	2350	2300	2610	1930	2270	2305.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4800	20230106	-52.08	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240112	141247	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23050	10	200.00	2350	2350	2300	2610	1930	2270	2305.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4800	20230106	-52.08	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240112	131242	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23050	10	200.00	2350	2350	2300	2610	1930	2270	2305.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4800	20230106	-52.08	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240112	121247	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	4650	2	40.00	2350	2350	2300	2610	1930	2270	2325.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4800	20230106	-52.08	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240112	111242	57	100.00	KONEX			N	N	N	N		N	2350	80	2	3.52	2350	1	20.00	2350	2350	2350	2610	1930	2270	2350.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	63	30.92	0.81	12	0.00	76.00	2889.00	4800	20230106	-51.04	1900	20231130	23.68	2495	-5.81	20240103	2055	14.36	20240109	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240112	101241	57	100.00	KONEX			N	N	N	N		N	2350	80	2	3.52	2350	1	20.00	2350	2350	2350	2610	1930	2270	2350.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	63	30.92	0.81	12	0.00	76.00	2889.00	4800	20230106	-51.04	1900	20231130	23.68	2495	-5.81	20240103	2055	14.36	20240109	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240112	091245	57	100.00	KONEX			N	N	N	N		N	2350	80	2	3.52	2350	1	20.00	2350	2350	2350	2610	1930	2270	2350.00	0.00	0	0	2290	2280	2275	2265	2260	2277	2262	13	340	500	1360	5	1	2677680	63	30.92	0.81	12	0.00	76.00	2889.00	4800	20230106	-51.04	1900	20231130	23.68	2495	-5.81	20240103	2055	14.36	20240109	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240111	161235	57	100.00	KONEX			N	N	N	N		N	2270	25	2	1.11	11380	5	4.35	2285	2285	2270	2580	1910	2245	2276.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.60	1900	20231130	19.47	2495	-9.02	20240103	2055	10.46	20240109	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240111	151244	57	100.00	KONEX			N	N	N	N		N	2270	25	2	1.11	11380	5	4.35	2285	2285	2270	2580	1910	2245	2276.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.60	1900	20231130	19.47	2495	-9.02	20240103	2055	10.46	20240109	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240111	141239	57	100.00	KONEX			N	N	N	N		N	2270	25	2	1.11	11380	5	4.35	2285	2285	2270	2580	1910	2245	2276.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.60	1900	20231130	19.47	2495	-9.02	20240103	2055	10.46	20240109	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240111	131238	57	100.00	KONEX			N	N	N	N		N	2270	25	2	1.11	11380	5	4.35	2285	2285	2270	2580	1910	2245	2276.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.60	1900	20231130	19.47	2495	-9.02	20240103	2055	10.46	20240109	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240111	121239	57	100.00	KONEX			N	N	N	N		N	2270	25	2	1.11	11380	5	4.35	2285	2285	2270	2580	1910	2245	2276.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.60	1900	20231130	19.47	2495	-9.02	20240103	2055	10.46	20240109	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240111	111240	57	100.00	KONEX			N	N	N	N		N	2285	40	2	1.78	4570	2	1.74	2285	2285	2285	2580	1910	2245	2285.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.30	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240111	101238	57	100.00	KONEX			N	N	N	N		N	2285	40	2	1.78	4570	2	1.74	2285	2285	2285	2580	1910	2245	2285.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.30	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240111	091239	57	100.00	KONEX			N	N	N	N		N	2285	40	2	1.78	4570	2	1.74	2285	2285	2285	2580	1910	2245	2285.00	0.00	0	0	2271	2257	2251	2237	2231	2255	2235	13	335	500	1340	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5000	20230105	-54.30	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240110	161234	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	258245	115	821.43	2265	2265	2245	2625	1945	2285	2245.61	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.83	1900	20231130	18.16	2495	-10.02	20240103	2055	9.25	20240109	4450	-49.55	20230110	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240110	151237	57	100.00	KONEX			N	N	N	N		N	2250	-35	5	-1.53	11295	5	35.71	2265	2265	2250	2625	1945	2285	2259.00	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.73	1900	20231130	18.42	2495	-9.82	20240103	2055	9.49	20240109	4450	-49.44	20230110	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240110	141239	57	100.00	KONEX			N	N	N	N		N	2255	-30	5	-1.31	9045	4	28.57	2265	2265	2255	2625	1945	2285	2261.25	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.63	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4450	-49.33	20230110	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240110	131235	57	100.00	KONEX			N	N	N	N		N	2255	-30	5	-1.31	9045	4	28.57	2265	2265	2255	2625	1945	2285	2261.25	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.63	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4450	-49.33	20230110	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240110	121238	57	100.00	KONEX			N	N	N	N		N	2255	-30	5	-1.31	9045	4	28.57	2265	2265	2255	2625	1945	2285	2261.25	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	60	29.67	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.63	1900	20231130	18.68	2495	-9.62	20240103	2055	9.73	20240109	4450	-49.33	20230110	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240110	111237	57	100.00	KONEX			N	N	N	N		N	2260	-25	5	-1.09	6790	3	21.43	2265	2265	2260	2625	1945	2285	2263.33	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	61	29.74	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.54	1900	20231130	18.95	2495	-9.42	20240103	2055	9.98	20240109	4450	-49.21	20230110	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240110	101234	57	100.00	KONEX			N	N	N	N		N	2265	-20	5	-0.88	4530	2	14.29	2265	2265	2265	2625	1945	2285	2265.00	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	61	29.80	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.44	1900	20231130	19.21	2495	-9.22	20240103	2055	10.22	20240109	4450	-49.10	20230110	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240110	091234	57	100.00	KONEX			N	N	N	N		N	2265	-20	5	-0.88	4530	2	14.29	2265	2265	2265	2625	1945	2285	2265.00	0.00	0	0	2498	2391	2223	2116	1948	2307	2032	13	340	500	1370	5	1	2677680	61	29.80	0.78	12	0.00	76.00	2889.00	5200	20230104	-56.44	1900	20231130	19.21	2495	-9.22	20240103	2055	10.22	20240109	4450	-49.10	20230110	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240109	161231	57	100.00	KONEX			N	N	N	N		N	2285	5	2	0.22	31935	14	175.00	2330	2330	2055	2620	1940	2280	2281.07	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.20	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4730	-51.69	20230109	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240109	151234	57	100.00	KONEX			N	N	N	N		N	2285	5	2	0.22	20510	9	112.50	2330	2330	2055	2620	1940	2280	2278.89	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.20	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4730	-51.69	20230109	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240109	141233	57	100.00	KONEX			N	N	N	N		N	2285	5	2	0.22	20510	9	112.50	2330	2330	2055	2620	1940	2280	2278.89	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.20	1900	20231130	20.26	2495	-8.42	20240103	2055	11.19	20240109	4730	-51.69	20230109	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240109	131232	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	18225	8	100.00	2330	2330	2055	2620	1940	2280	2278.12	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	5600	20230103	-58.93	1900	20231130	21.05	2495	-7.82	20240103	2055	11.92	20240109	4730	-51.37	20230109	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240109	121243	57	100.00	KONEX			N	N	N	N		N	2310	30	2	1.32	11570	5	62.50	2330	2330	2310	2620	1940	2280	2314.00	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	62	30.39	0.80	12	0.00	76.00	2889.00	5600	20230103	-58.75	1900	20231130	21.58	2495	-7.41	20240103	2105	9.74	20240104	4730	-51.16	20230109	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240109	111236	57	100.00	KONEX			N	N	N	N		N	2330	50	2	2.19	2330	1	12.50	2330	2330	2330	2620	1940	2280	2330.00	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	62	30.66	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.39	1900	20231130	22.63	2495	-6.61	20240103	2105	10.69	20240104	4730	-50.74	20230109	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240109	101233	57	100.00	KONEX			N	N	N	N		N	2330	50	2	2.19	2330	1	12.50	2330	2330	2330	2620	1940	2280	2330.00	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	62	30.66	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.39	1900	20231130	22.63	2495	-6.61	20240103	2105	10.69	20240104	4730	-50.74	20230109	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240109	091233	57	100.00	KONEX			N	N	N	N		N	2330	50	2	2.19	2330	1	12.50	2330	2330	2330	2620	1940	2280	2330.00	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	13	340	500	1360	5	1	2677680	62	30.66	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.39	1900	20231130	22.63	2495	-6.61	20240103	2105	10.69	20240104	4730	-50.74	20230109	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240108	161230	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	18295	8	0.63	2295	2295	2280	2530	1870	2200	2286.88	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.29	1900	20231130	20.00	2495	-8.62	20240103	2105	8.31	20240104	4730	-51.80	20230109	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240108	151232	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	18295	8	0.63	2295	2295	2280	2530	1870	2200	2286.88	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.29	1900	20231130	20.00	2495	-8.62	20240103	2105	8.31	20240104	4730	-51.80	20230109	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240108	141231	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	18295	8	0.63	2295	2295	2280	2530	1870	2200	2286.88	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.29	1900	20231130	20.00	2495	-8.62	20240103	2105	8.31	20240104	4730	-51.80	20230109	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240108	131231	57	100.00	KONEX			N	N	N	N		N	2285	85	2	3.86	16015	7	0.55	2295	2295	2285	2530	1870	2200	2287.86	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.20	1900	20231130	20.26	2495	-8.42	20240103	2105	8.55	20240104	4730	-51.69	20230109	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240108	121231	57	100.00	KONEX			N	N	N	N		N	2285	85	2	3.86	16015	7	0.55	2295	2295	2285	2530	1870	2200	2287.86	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.20	1900	20231130	20.26	2495	-8.42	20240103	2105	8.55	20240104	4730	-51.69	20230109	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240108	111233	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	4590	2	0.16	2295	2295	2295	2530	1870	2200	2295.00	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.02	1900	20231130	20.79	2495	-8.02	20240103	2105	9.03	20240104	4730	-51.48	20230109	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240108	101232	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	4590	2	0.16	2295	2295	2295	2530	1870	2200	2295.00	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.02	1900	20231130	20.79	2495	-8.02	20240103	2105	9.03	20240104	4730	-51.48	20230109	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240108	091229	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	2295	1	0.08	2295	2295	2295	2530	1870	2200	2295.00	0.00	0	0	2440	2320	2215	2095	1990	2267	2042	13	330	500	1320	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	5600	20230103	-59.02	1900	20231130	20.79	2495	-8.02	20240103	2105	9.03	20240104	4730	-51.48	20230109	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240105	161230	57	100.00	KONEX			N	N	N	N		N	2200	95	2	4.51	2784710	1272	6694.74	2335	2335	2110	2420	1790	2105	2189.24	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	59	28.95	0.76	12	0.05	76.00	2889.00	5600	20230103	-60.71	1900	20231130	15.79	2495	-11.82	20240103	2105	4.51	20240104	5000	-56.00	20230105	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240105	151231	57	100.00	KONEX			N	N	N	N		N	2200	95	2	4.51	2782510	1271	6689.47	2335	2335	2110	2420	1790	2105	2189.23	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	59	28.95	0.76	12	0.05	76.00	2889.00	5600	20230103	-60.71	1900	20231130	15.79	2495	-11.82	20240103	2105	4.51	20240104	5000	-56.00	20230105	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240105	141228	57	100.00	KONEX			N	N	N	N		N	2200	95	2	4.51	2424710	1108	5831.58	2335	2335	2110	2420	1790	2105	2188.37	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	59	28.95	0.76	12	0.04	76.00	2889.00	5600	20230103	-60.71	1900	20231130	15.79	2495	-11.82	20240103	2105	4.51	20240104	5000	-56.00	20230105	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240105	131229	57	100.00	KONEX			N	N	N	N		N	2250	145	2	6.89	2380710	1088	5726.32	2335	2335	2110	2420	1790	2105	2188.15	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	60	29.61	0.78	12	0.04	76.00	2889.00	5600	20230103	-59.82	1900	20231130	18.42	2495	-9.82	20240103	2105	6.89	20240104	5000	-55.00	20230105	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240105	121230	57	100.00	KONEX			N	N	N	N		N	2315	210	2	9.98	365410	172	905.26	2335	2335	2110	2420	1790	2105	2124.48	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	62	30.46	0.80	12	0.01	76.00	2889.00	5600	20230103	-58.66	1900	20231130	21.84	2495	-7.21	20240103	2105	9.98	20240104	5000	-53.70	20230105	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240105	111227	57	100.00	KONEX			N	N	N	N		N	2315	210	2	9.98	344575	163	857.89	2335	2335	2110	2420	1790	2105	2113.96	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	62	30.46	0.80	12	0.01	76.00	2889.00	5600	20230103	-58.66	1900	20231130	21.84	2495	-7.21	20240103	2105	9.98	20240104	5000	-53.70	20230105	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240105	101230	57	100.00	KONEX			N	N	N	N		N	2315	210	2	9.98	344575	163	857.89	2335	2335	2110	2420	1790	2105	2113.96	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	62	30.46	0.80	12	0.01	76.00	2889.00	5600	20230103	-58.66	1900	20231130	21.84	2495	-7.21	20240103	2105	9.98	20240104	5000	-53.70	20230105	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240105	091227	57	100.00	KONEX			N	N	N	N		N	2335	230	2	10.93	2335	1	5.26	2335	2335	2335	2420	1790	2105	2335.00	0.00	0	0	2451	2277	2191	2017	1931	2235	1975	13	315	500	1260	5	1	2677680	63	30.72	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.30	1900	20231130	22.89	2495	-6.41	20240103	2105	10.93	20240104	5000	-53.30	20230105	1900	22.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240104	161224	57	100.00	KONEX			N	N	N	N		N	2105	-185	5	-8.08	44230	19	135.71	2365	2365	2105	2630	1950	2290	2327.89	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	56	27.70	0.73	12	0.00	76.00	2889.00	5600	20230103	-62.41	1900	20231130	10.79	2495	-15.63	20240103	2105	0.00	20240104	5200	-59.52	20230104	1900	10.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240104	151227	57	100.00	KONEX			N	N	N	N		N	2320	30	2	1.31	42125	18	128.57	2365	2365	2320	2630	1950	2290	2340.28	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	5600	20230103	-58.57	1900	20231130	22.11	2495	-7.01	20240103	2130	8.92	20240102	5200	-55.38	20230104	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240104	141226	57	100.00	KONEX			N	N	N	N		N	2325	35	2	1.53	39805	17	121.43	2365	2365	2325	2630	1950	2290	2341.47	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	62	30.59	0.80	12	0.00	76.00	2889.00	5600	20230103	-58.48	1900	20231130	22.37	2495	-6.81	20240103	2130	9.15	20240102	5200	-55.29	20230104	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240104	131226	57	100.00	KONEX			N	N	N	N		N	2325	35	2	1.53	39805	17	121.43	2365	2365	2325	2630	1950	2290	2341.47	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	62	30.59	0.80	12	0.00	76.00	2889.00	5600	20230103	-58.48	1900	20231130	22.37	2495	-6.81	20240103	2130	9.15	20240102	5200	-55.29	20230104	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240104	121221	57	100.00	KONEX			N	N	N	N		N	2345	55	2	2.40	30505	13	92.86	2365	2365	2345	2630	1950	2290	2346.54	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	63	30.86	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.12	1900	20231130	23.42	2495	-6.01	20240103	2130	10.09	20240102	5200	-54.90	20230104	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240104	111222	57	100.00	KONEX			N	N	N	N		N	2345	55	2	2.40	30505	13	92.86	2365	2365	2345	2630	1950	2290	2346.54	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	63	30.86	0.81	12	0.00	76.00	2889.00	5600	20230103	-58.12	1900	20231130	23.42	2495	-6.01	20240103	2130	10.09	20240102	5200	-54.90	20230104	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240104	101221	57	100.00	KONEX			N	N	N	N		N	2365	75	2	3.28	2365	1	7.14	2365	2365	2365	2630	1950	2290	2365.00	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	63	31.12	0.82	12	0.00	76.00	2889.00	5600	20230103	-57.77	1900	20231130	24.47	2495	-5.21	20240103	2130	11.03	20240102	5200	-54.52	20230104	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240104	091226	57	100.00	KONEX			N	N	N	N		N	2365	75	2	3.28	2365	1	7.14	2365	2365	2365	2630	1950	2290	2365.00	0.00	0	0	2563	2426	2358	2221	2153	2392	2187	13	340	500	1370	5	1	2677680	63	31.12	0.82	12	0.00	76.00	2889.00	5600	20230103	-57.77	1900	20231130	24.47	2495	-5.21	20240103	2130	11.03	20240102	5200	-54.52	20230104	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240103	161222	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	32285	14	6.76	2495	2495	2290	2550	1890	2220	2306.07	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.11	1900	20231130	20.53	2495	-8.22	20240103	2130	7.51	20240102	5600	-59.11	20230103	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240103	151219	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	32285	14	6.76	2495	2495	2290	2550	1890	2220	2306.07	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.11	1900	20231130	20.53	2495	-8.22	20240103	2130	7.51	20240102	5600	-59.11	20230103	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240103	141217	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	32285	14	6.76	2495	2495	2290	2550	1890	2220	2306.07	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.11	1900	20231130	20.53	2495	-8.22	20240103	2130	7.51	20240102	5600	-59.11	20230103	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240103	131218	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	32285	14	6.76	2495	2495	2290	2550	1890	2220	2306.07	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.11	1900	20231130	20.53	2495	-8.22	20240103	2130	7.51	20240102	5600	-59.11	20230103	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240103	121222	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	32285	14	6.76	2495	2495	2290	2550	1890	2220	2306.07	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.11	1900	20231130	20.53	2495	-8.22	20240103	2130	7.51	20240102	5600	-59.11	20230103	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240103	111218	57	100.00	KONEX			N	N	N	N		N	2295	75	2	3.38	9385	4	1.93	2495	2495	2295	2550	1890	2220	2346.25	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	5600	20221227	-59.02	1900	20231130	20.79	2495	-8.02	20240103	2130	7.75	20240102	5600	-59.02	20230103	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240103	101218	57	100.00	KONEX			N	N	N	N		N	2300	80	2	3.60	4795	2	0.97	2495	2495	2300	2550	1890	2220	2397.50	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	5600	20221227	-58.93	1900	20231130	21.05	2495	-7.82	20240103	2130	7.98	20240102	5600	-58.93	20230103	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240103	091217	57	100.00	KONEX			N	N	N	N		N	2495	275	2	12.39	2495	1	0.48	2495	2495	2495	2550	1890	2220	2495.00	0.00	0	0	2293	2256	2193	2156	2093	2225	2125	13	330	500	1330	5	1	2677680	67	32.83	0.86	12	0.00	76.00	2889.00	5600	20221227	-55.45	1900	20231130	31.32	2495	0.00	20240103	2130	17.14	20240102	5600	-55.45	20230103	1900	31.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240102	161215	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	447565	207	7.58	2230	2230	2130	2560	1900	2230	2162.15	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	59	29.21	0.77	12	0.01	76.00	2889.00	5600	20221227	-60.36	1900	20231130	16.84	2230	-0.45	20240102	2130	4.23	20240102	5600	-60.36	20230103	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240102	151214	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	447565	207	7.58	2230	2230	2130	2560	1900	2230	2162.15	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	59	29.21	0.77	12	0.01	76.00	2889.00	5600	20221227	-60.36	1900	20231130	16.84	2230	-0.45	20240102	2130	4.23	20240102	5600	-60.36	20230103	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240102	141215	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	227905	104	3.81	2230	2230	2150	2560	1900	2230	2191.39	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	59	29.21	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.36	1900	20231130	16.84	2230	-0.45	20240102	2150	3.26	20240102	5600	-60.36	20230103	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240102	131208	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	227905	104	3.81	2230	2230	2150	2560	1900	2230	2191.39	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	59	29.21	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.36	1900	20231130	16.84	2230	-0.45	20240102	2150	3.26	20240102	5600	-60.36	20230103	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240102	121208	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	227905	104	3.81	2230	2230	2150	2560	1900	2230	2191.39	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	59	29.21	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.36	1900	20231130	16.84	2230	-0.45	20240102	2150	3.26	20240102	5600	-60.36	20230103	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240102	111207	57	100.00	KONEX			N	N	N	N		N	2225	-5	5	-0.22	225685	103	3.77	2230	2230	2150	2560	1900	2230	2191.12	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	60	29.28	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.27	1900	20231130	17.11	2230	-0.22	20240102	2150	3.49	20240102	5600	-60.27	20230103	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240102	101158	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	113730	51	1.87	2230	2230	2230	2560	1900	2230	2230.00	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	60	29.34	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.18	1900	20231130	17.37	2230	0.00	20240102	2230	0.00	20240102	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240102	091141	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2410	2320	2260	2170	2110	2290	2140	13	330	500	1330	5	1	2677680	60	29.34	0.77	12	0.00	76.00	2889.00	5600	20221227	-60.18	1900	20231130	17.37	0	0.00	0	0	0.00	0	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N