KissMeData/260870/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	121046	57	100.00	KONEX			N	N	N	N		N	26500	-900	5	-3.28	126321500	4819	70.90	27000	27700	24100	31500	23300	27400	26213.22	0.02	0	0	28266	27832	27266	26832	26266	27900	26900	31	4100	500	18630	50	1	6112710	1620	52.37	1.43	12	0.08	506.00	18471.00	63100	20230413	-58.00	23000	20231222	15.22	31950	-17.06	20240104	23650	12.05	20240104	63100	-58.00	20230413	23000	15.22	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
3	20240123	111042	57	100.00	KONEX			N	N	N	N		N	26550	-850	5	-3.10	121025200	4619	67.96	27000	27700	24100	31500	23300	27400	26201.60	0.02	0	0	28266	27832	27266	26832	26266	27900	26900	31	4100	500	18630	50	1	6112710	1623	52.47	1.44	12	0.08	506.00	18471.00	63100	20230413	-57.92	23000	20231222	15.43	31950	-16.90	20240104	23650	12.26	20240104	63100	-57.92	20230413	23000	15.43	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
4	20240123	101042	57	100.00	KONEX			N	N	N	N		N	26950	-450	5	-1.64	82414900	3162	46.52	27000	27700	24100	31500	23300	27400	26064.17	0.02	0	0	28266	27832	27266	26832	26266	27900	26900	31	4100	500	18630	50	1	6112710	1647	53.26	1.46	12	0.05	506.00	18471.00	63100	20230413	-57.29	23000	20231222	17.17	31950	-15.65	20240104	23650	13.95	20240104	63100	-57.29	20230413	23000	17.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
5	20240123	091042	57	100.00	KONEX			N	N	N	N		N	24100	-3300	5	-12.04	56374050	2186	32.16	27000	27700	24100	31500	23300	27400	25788.68	0.02	0	0	28266	27832	27266	26832	26266	27900	26900	31	4100	500	18630	50	1	6112710	1473	47.63	1.30	12	0.04	506.00	18471.00	63100	20230413	-61.81	23000	20231222	4.78	31950	-24.57	20240104	23650	1.90	20240104	63100	-61.81	20230413	23000	4.78	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
6	20240119	161035	57	100.00	KONEX			N	N	N	N		N	27400	350	2	1.29	257321450	9507	188.44	27050	27800	26500	31100	23000	27050	27066.52	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1675	54.15	1.48	12	0.16	506.00	18471.00	63100	20230413	-56.58	23000	20231222	19.13	31950	-14.24	20240104	23650	15.86	20240104	63100	-56.58	20230413	23000	19.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
7	20240119	151039	57	100.00	KONEX			N	N	N	N		N	27050	0	3	0.00	254828050	9416	186.64	27050	27800	26500	31100	23000	27050	27063.30	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1653	53.46	1.46	12	0.15	506.00	18471.00	63100	20230413	-57.13	23000	20231222	17.61	31950	-15.34	20240104	23650	14.38	20240104	63100	-57.13	20230413	23000	17.61	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
8	20240119	141036	57	100.00	KONEX			N	N	N	N		N	27000	-50	5	-0.18	218390950	8062	159.80	27050	27800	26500	31100	23000	27050	27088.93	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1650	53.36	1.46	12	0.13	506.00	18471.00	63100	20230413	-57.21	23000	20231222	17.39	31950	-15.49	20240104	23650	14.16	20240104	63100	-57.21	20230413	23000	17.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
9	20240119	131036	57	100.00	KONEX			N	N	N	N		N	26950	-100	5	-0.37	199486000	7360	145.89	27050	27800	26500	31100	23000	27050	27104.08	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1647	53.26	1.46	12	0.12	506.00	18471.00	63100	20230413	-57.29	23000	20231222	17.17	31950	-15.65	20240104	23650	13.95	20240104	63100	-57.29	20230413	23000	17.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
10	20240119	121041	57	100.00	KONEX			N	N	N	N		N	26950	-100	5	-0.37	172058950	6352	125.91	27050	27800	26500	31100	23000	27050	27087.37	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1647	53.26	1.46	12	0.10	506.00	18471.00	63100	20230413	-57.29	23000	20231222	17.17	31950	-15.65	20240104	23650	13.95	20240104	63100	-57.29	20230413	23000	17.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
11	20240119	111040	57	100.00	KONEX			N	N	N	N		N	27100	50	2	0.18	120407000	4432	87.85	27050	27800	26500	31100	23000	27050	27167.64	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1657	53.56	1.47	12	0.07	506.00	18471.00	63100	20230413	-57.05	23000	20231222	17.83	31950	-15.18	20240104	23650	14.59	20240104	63100	-57.05	20230413	23000	17.83	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
12	20240119	101044	57	100.00	KONEX			N	N	N	N		N	27750	700	2	2.59	56529050	2076	41.15	27050	27800	26500	31100	23000	27050	27229.79	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1696	54.84	1.50	12	0.03	506.00	18471.00	63100	20230413	-56.02	23000	20231222	20.65	31950	-13.15	20240104	23650	17.34	20240104	63100	-56.02	20230413	23000	20.65	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
13	20240119	091037	57	100.00	KONEX			N	N	N	N		N	27500	450	2	1.66	11927050	442	8.76	27050	27500	26500	31100	23000	27050	26984.28	0.02	0	0	27716	27382	27116	26782	26516	27250	26650	31	4050	500	18390	50	1	6112710	1681	54.35	1.49	12	0.01	506.00	18471.00	63100	20230413	-56.42	23000	20231222	19.57	31950	-13.93	20240104	23650	16.28	20240104	63100	-56.42	20230413	23000	19.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
14	20240118	161034	57	100.00	KONEX			N	N	N	N		N	27050	-450	5	-1.64	136630250	5045	41.32	27450	27450	26850	31600	23400	27500	27082.31	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1653	53.46	1.46	12	0.08	506.00	18471.00	63100	20230413	-57.13	23000	20231222	17.61	31950	-15.34	20240104	23650	14.38	20240104	63100	-57.13	20230413	23000	17.61	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
15	20240118	151035	57	100.00	KONEX			N	N	N	N		N	27200	-300	5	-1.09	132704300	4901	40.14	27450	27450	26850	31600	23400	27500	27076.98	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1663	53.75	1.47	12	0.08	506.00	18471.00	63100	20230413	-56.89	23000	20231222	18.26	31950	-14.87	20240104	23650	15.01	20240104	63100	-56.89	20230413	23000	18.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
16	20240118	141036	57	100.00	KONEX			N	N	N	N		N	27200	-300	5	-1.09	96094100	3555	29.12	27450	27450	26850	31600	23400	27500	27030.69	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1663	53.75	1.47	12	0.06	506.00	18471.00	63100	20230413	-56.89	23000	20231222	18.26	31950	-14.87	20240104	23650	15.01	20240104	63100	-56.89	20230413	23000	18.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
17	20240118	131034	57	100.00	KONEX			N	N	N	N		N	27000	-500	5	-1.82	93331550	3453	28.28	27450	27450	26850	31600	23400	27500	27029.12	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1650	53.36	1.46	12	0.06	506.00	18471.00	63100	20230413	-57.21	23000	20231222	17.39	31950	-15.49	20240104	23650	14.16	20240104	63100	-57.21	20230413	23000	17.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
18	20240118	121037	57	100.00	KONEX			N	N	N	N		N	27100	-400	5	-1.45	91978750	3403	27.87	27450	27450	26850	31600	23400	27500	27028.72	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1657	53.56	1.47	12	0.06	506.00	18471.00	63100	20230413	-57.05	23000	20231222	17.83	31950	-15.18	20240104	23650	14.59	20240104	63100	-57.05	20230413	23000	17.83	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
19	20240118	111037	57	100.00	KONEX			N	N	N	N		N	26900	-600	5	-2.18	86799550	3212	26.31	27450	27450	26850	31600	23400	27500	27023.52	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1644	53.16	1.46	12	0.05	506.00	18471.00	63100	20230413	-57.37	23000	20231222	16.96	31950	-15.81	20240104	23650	13.74	20240104	63100	-57.37	20230413	23000	16.96	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
20	20240118	101032	57	100.00	KONEX			N	N	N	N		N	27100	-400	5	-1.45	42818350	1583	12.97	27450	27450	26850	31600	23400	27500	27048.86	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1657	53.56	1.47	12	0.03	506.00	18471.00	63100	20230413	-57.05	23000	20231222	17.83	31950	-15.18	20240104	23650	14.59	20240104	63100	-57.05	20230413	23000	17.83	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
21	20240118	091034	57	100.00	KONEX			N	N	N	N		N	27450	-50	5	-0.18	247050	9	0.07	27450	27450	27450	31600	23400	27500	27450.00	0.02	0	0	29233	28366	27633	26766	26033	28000	26400	31	4100	500	18700	50	1	6112710	1678	54.25	1.49	12	0.00	506.00	18471.00	63100	20230413	-56.50	23000	20231222	19.35	31950	-14.08	20240104	23650	16.07	20240104	63100	-56.50	20230413	23000	19.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
22	20240117	161031	57	100.00	KONEX			N	N	N	N		N	27500	-1000	5	-3.51	332671050	12209	330.42	28500	28500	26900	32750	24250	28500	27248.02	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1681	54.35	1.49	12	0.20	506.00	18471.00	63100	20230413	-56.42	23000	20231222	19.57	31950	-13.93	20240104	23650	16.28	20240104	63100	-56.42	20230413	23000	19.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
23	20240117	151034	57	100.00	KONEX			N	N	N	N		N	27350	-1150	5	-4.04	313101650	11492	311.01	28500	28500	26900	32750	24250	28500	27245.18	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1672	54.05	1.48	12	0.19	506.00	18471.00	63100	20230413	-56.66	23000	20231222	18.91	31950	-14.40	20240104	23650	15.64	20240104	63100	-56.66	20230413	23000	18.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
24	20240117	141031	57	100.00	KONEX			N	N	N	N		N	27100	-1400	5	-4.91	250948950	9199	248.96	28500	28500	26900	32750	24250	28500	27280.03	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1657	53.56	1.47	12	0.15	506.00	18471.00	63100	20230413	-57.05	23000	20231222	17.83	31950	-15.18	20240104	23650	14.59	20240104	63100	-57.05	20230413	23000	17.83	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
25	20240117	131031	57	100.00	KONEX			N	N	N	N		N	26950	-1550	5	-5.44	238160400	8726	236.16	28500	28500	26900	32750	24250	28500	27293.19	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1647	53.26	1.46	12	0.14	506.00	18471.00	63100	20230413	-57.29	23000	20231222	17.17	31950	-15.65	20240104	23650	13.95	20240104	63100	-57.29	20230413	23000	17.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
26	20240117	121034	57	100.00	KONEX			N	N	N	N		N	27200	-1300	5	-4.56	200416800	7329	198.35	28500	28500	27000	32750	24250	28500	27345.72	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1663	53.75	1.47	12	0.12	506.00	18471.00	63100	20230413	-56.89	23000	20231222	18.26	31950	-14.87	20240104	23650	15.01	20240104	63100	-56.89	20230413	23000	18.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
27	20240117	111035	57	100.00	KONEX			N	N	N	N		N	27200	-1300	5	-4.56	135239600	4920	133.15	28500	28500	27000	32750	24250	28500	27487.72	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1663	53.75	1.47	12	0.08	506.00	18471.00	63100	20230413	-56.89	23000	20231222	18.26	31950	-14.87	20240104	23650	15.01	20240104	63100	-56.89	20230413	23000	18.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
28	20240117	101031	57	100.00	KONEX			N	N	N	N		N	27900	-600	5	-2.11	30684500	1094	29.61	28500	28500	27900	32750	24250	28500	28047.99	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1705	55.14	1.51	12	0.02	506.00	18471.00	63100	20230413	-55.78	23000	20231222	21.30	31950	-12.68	20240104	23650	17.97	20240104	63100	-55.78	20230413	23000	21.30	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
29	20240117	091034	57	100.00	KONEX			N	N	N	N		N	28500	0	3	0.00	1425000	50	1.35	28500	28500	28500	32750	24250	28500	28500.00	0.02	0	0	28733	28616	28383	28266	28033	28675	28325	31	4250	500	19380	50	1	6112710	1742	56.32	1.54	12	0.00	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
30	20240116	161029	57	100.00	KONEX			N	N	N	N		N	28500	0	3	0.00	104813700	3695	71.78	28500	28500	28150	32750	24250	28500	28366.36	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1742	56.32	1.54	12	0.06	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
31	20240116	151027	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	103817150	3660	71.10	28500	28500	28150	32750	24250	28500	28365.34	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1739	56.23	1.54	12	0.06	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
32	20240116	141030	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	94559900	3334	64.76	28500	28500	28150	32750	24250	28500	28362.30	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1739	56.23	1.54	12	0.05	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
33	20240116	131032	57	100.00	KONEX			N	N	N	N		N	28350	-150	5	-0.53	77295750	2724	52.91	28500	28500	28200	32750	24250	28500	28375.83	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1733	56.03	1.53	12	0.04	506.00	18471.00	63100	20230413	-55.07	23000	20231222	23.26	31950	-11.27	20240104	23650	19.87	20240104	63100	-55.07	20230413	23000	23.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
34	20240116	121029	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	60213050	2120	41.18	28500	28500	28200	32750	24250	28500	28402.38	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1739	56.23	1.54	12	0.03	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
35	20240116	111028	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	50884250	1792	34.81	28500	28500	28200	32750	24250	28500	28395.23	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1739	56.23	1.54	12	0.03	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
36	20240116	101028	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	26717850	940	18.26	28500	28500	28200	32750	24250	28500	28423.24	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1739	56.23	1.54	12	0.02	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
37	20240116	091026	57	100.00	KONEX			N	N	N	N		N	28500	0	3	0.00	1223300	43	0.84	28500	28500	28200	32750	24250	28500	28448.84	0.02	0	0	29366	28932	28616	28182	27866	29150	28400	31	4250	500	19380	50	1	6112710	1742	56.32	1.54	12	0.00	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
38	20240115	161026	57	100.00	KONEX			N	N	N	N		N	28500	50	2	0.18	147606750	5148	75.32	28450	29050	28300	32700	24200	28450	28672.64	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1742	56.32	1.54	12	0.08	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
39	20240115	151027	57	100.00	KONEX			N	N	N	N		N	28500	50	2	0.18	145042000	5058	74.00	28450	29050	28300	32700	24200	28450	28675.76	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1742	56.32	1.54	12	0.08	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
40	20240115	141026	57	100.00	KONEX			N	N	N	N		N	28450	0	3	0.00	121557600	4231	61.90	28450	29050	28350	32700	24200	28450	28730.23	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1739	56.23	1.54	12	0.07	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
41	20240115	131025	57	100.00	KONEX			N	N	N	N		N	28500	50	2	0.18	112220650	3903	57.10	28450	29050	28350	32700	24200	28450	28752.41	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1742	56.32	1.54	12	0.06	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
42	20240115	121025	57	100.00	KONEX			N	N	N	N		N	28550	100	2	0.35	90659250	3146	46.03	28450	29050	28450	32700	24200	28450	28817.31	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1745	56.42	1.55	12	0.05	506.00	18471.00	63100	20230413	-54.75	23000	20231222	24.13	31950	-10.64	20240104	23650	20.72	20240104	63100	-54.75	20230413	23000	24.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
43	20240115	111025	57	100.00	KONEX			N	N	N	N		N	28650	200	2	0.70	78055950	2705	39.58	28450	29050	28450	32700	24200	28450	28856.17	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1751	56.62	1.55	12	0.04	506.00	18471.00	63100	20230413	-54.60	23000	20231222	24.57	31950	-10.33	20240104	23650	21.14	20240104	63100	-54.60	20230413	23000	24.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
44	20240115	101021	57	100.00	KONEX			N	N	N	N		N	28950	500	2	1.76	62664800	2172	31.78	28450	29050	28450	32700	24200	28450	28851.20	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1770	57.21	1.57	12	0.04	506.00	18471.00	63100	20230413	-54.12	23000	20231222	25.87	31950	-9.39	20240104	23650	22.41	20240104	63100	-54.12	20230413	23000	25.87	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
45	20240115	091024	57	100.00	KONEX			N	N	N	N		N	29000	550	2	1.93	11090100	389	5.69	28450	29050	28450	32700	24200	28450	28509.25	0.02	0	0	29616	29032	28466	27882	27316	28750	27600	31	4250	500	19340	50	1	6112710	1773	57.31	1.57	12	0.01	506.00	18471.00	63100	20230413	-54.04	23000	20231222	26.09	31950	-9.23	20240104	23650	22.62	20240104	63100	-54.04	20230413	23000	26.09	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
46	20240112	161035	57	100.00	KONEX			N	N	N	N		N	28450	-200	5	-0.70	193892550	6835	144.81	28900	29050	27900	32900	24400	28650	28367.59	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1739	56.23	1.54	12	0.11	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
47	20240112	151023	57	100.00	KONEX			N	N	N	N		N	28500	-150	5	-0.52	191043450	6735	142.69	28900	29050	27900	32900	24400	28650	28365.77	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1742	56.32	1.54	12	0.11	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
48	20240112	141022	57	100.00	KONEX			N	N	N	N		N	28250	-400	5	-1.40	173851700	6124	129.75	28900	29050	27900	32900	24400	28650	28388.59	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1727	55.83	1.53	12	0.10	506.00	18471.00	63100	20230413	-55.23	23000	20231222	22.83	31950	-11.58	20240104	23650	19.45	20240104	63100	-55.23	20230413	23000	22.83	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
49	20240112	131018	57	100.00	KONEX			N	N	N	N		N	28600	-50	5	-0.17	106441250	3726	78.94	28900	29050	28000	32900	24400	28650	28567.16	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1748	56.52	1.55	12	0.06	506.00	18471.00	63100	20230413	-54.68	23000	20231222	24.35	31950	-10.49	20240104	23650	20.93	20240104	63100	-54.68	20230413	23000	24.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
50	20240112	121022	57	100.00	KONEX			N	N	N	N		N	28600	-50	5	-0.17	90254600	3161	66.97	28900	29050	28000	32900	24400	28650	28552.55	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1748	56.52	1.55	12	0.05	506.00	18471.00	63100	20230413	-54.68	23000	20231222	24.35	31950	-10.49	20240104	23650	20.93	20240104	63100	-54.68	20230413	23000	24.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
51	20240112	111017	57	100.00	KONEX			N	N	N	N		N	28650	0	3	0.00	74577900	2607	55.23	28900	29050	28000	32900	24400	28650	28606.79	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1751	56.62	1.55	12	0.04	506.00	18471.00	63100	20230413	-54.60	23000	20231222	24.57	31950	-10.33	20240104	23650	21.14	20240104	63100	-54.60	20230413	23000	24.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
52	20240112	101017	57	100.00	KONEX			N	N	N	N		N	28750	100	2	0.35	47614450	1655	35.06	28900	29050	28500	32900	24400	28650	28770.06	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1757	56.82	1.56	12	0.03	506.00	18471.00	63100	20230413	-54.44	23000	20231222	25.00	31950	-10.02	20240104	23650	21.56	20240104	63100	-54.44	20230413	23000	25.00	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
53	20240112	091020	57	100.00	KONEX			N	N	N	N		N	29000	350	2	1.22	9996700	348	7.37	28900	29000	28700	32900	24400	28650	28726.15	0.03	0	0	29016	28832	28516	28332	28016	28925	28425	31	4250	500	19480	50	1	6112710	1773	57.31	1.57	12	0.01	506.00	18471.00	63100	20230413	-54.04	23000	20231222	26.09	31950	-9.23	20240104	23650	22.62	20240104	63100	-54.04	20230413	23000	26.09	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
54	20240111	161012	57	100.00	KONEX			N	N	N	N		N	28650	250	2	0.88	134332550	4720	39.38	28500	28700	28200	32650	24150	28400	28460.29	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1751	56.62	1.55	12	0.08	506.00	18471.00	63100	20230413	-54.60	23000	20231222	24.57	31950	-10.33	20240104	23650	21.14	20240104	63100	-54.60	20230413	23000	24.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
55	20240111	151019	57	100.00	KONEX			N	N	N	N		N	28600	200	2	0.70	126034450	4430	36.96	28500	28700	28200	32650	24150	28400	28450.21	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1748	56.52	1.55	12	0.07	506.00	18471.00	63100	20230413	-54.68	23000	20231222	24.35	31950	-10.49	20240104	23650	20.93	20240104	63100	-54.68	20230413	23000	24.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
56	20240111	141016	57	100.00	KONEX			N	N	N	N		N	28600	200	2	0.70	115332950	4056	33.84	28500	28600	28200	32650	24150	28400	28435.15	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1748	56.52	1.55	12	0.07	506.00	18471.00	63100	20230413	-54.68	23000	20231222	24.35	31950	-10.49	20240104	23650	20.93	20240104	63100	-54.68	20230413	23000	24.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
57	20240111	131014	57	100.00	KONEX			N	N	N	N		N	28500	100	2	0.35	110340900	3881	32.38	28500	28600	28200	32650	24150	28400	28431.05	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1742	56.32	1.54	12	0.06	506.00	18471.00	63100	20230413	-54.83	23000	20231222	23.91	31950	-10.80	20240104	23650	20.51	20240104	63100	-54.83	20230413	23000	23.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
58	20240111	121015	57	100.00	KONEX			N	N	N	N		N	28450	50	2	0.18	94197300	3314	27.65	28500	28600	28200	32650	24150	28400	28424.05	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1739	56.23	1.54	12	0.05	506.00	18471.00	63100	20230413	-54.91	23000	20231222	23.70	31950	-10.95	20240104	23650	20.30	20240104	63100	-54.91	20230413	23000	23.70	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
59	20240111	111016	57	100.00	KONEX			N	N	N	N		N	28600	200	2	0.70	61546100	2168	18.09	28500	28600	28200	32650	24150	28400	28388.42	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1748	56.52	1.55	12	0.04	506.00	18471.00	63100	20230413	-54.68	23000	20231222	24.35	31950	-10.49	20240104	23650	20.93	20240104	63100	-54.68	20230413	23000	24.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
60	20240111	101014	57	100.00	KONEX			N	N	N	N		N	28400	0	3	0.00	21880200	771	6.43	28500	28500	28200	32650	24150	28400	28378.99	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1736	56.13	1.54	12	0.01	506.00	18471.00	63100	20230413	-54.99	23000	20231222	23.48	31950	-11.11	20240104	23650	20.08	20240104	63100	-54.99	20230413	23000	23.48	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
61	20240111	091015	57	100.00	KONEX			N	N	N	N		N	28250	-150	5	-0.53	4970150	175	1.46	28500	28500	28250	32650	24150	28400	28400.86	0.03	0	0	30500	29450	28650	27600	26800	29050	27200	31	4250	500	19310	50	1	6112710	1727	55.83	1.53	12	0.00	506.00	18471.00	63100	20230413	-55.23	23000	20231222	22.83	31950	-11.58	20240104	23650	19.45	20240104	63100	-55.23	20230413	23000	22.83	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
62	20240110	161011	57	100.00	KONEX			N	N	N	N		N	28400	-1250	5	-4.22	339402800	11987	204.42	29700	29700	27850	34050	25250	29650	28314.24	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1736	56.13	1.54	12	0.20	506.00	18471.00	63100	20230413	-54.99	23000	20231222	23.48	31950	-11.11	20240104	23650	20.08	20240104	63100	-54.99	20230413	23000	23.48	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
63	20240110	151014	57	100.00	KONEX			N	N	N	N		N	28300	-1350	5	-4.55	327270250	11560	197.14	29700	29700	27850	34050	25250	29650	28310.58	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1730	55.93	1.53	12	0.19	506.00	18471.00	63100	20230413	-55.15	23000	20231222	23.04	31950	-11.42	20240104	23650	19.66	20240104	63100	-55.15	20230413	23000	23.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
64	20240110	141015	57	100.00	KONEX			N	N	N	N		N	28200	-1450	5	-4.89	270302150	9534	162.59	29700	29700	27850	34050	25250	29650	28351.39	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1724	55.73	1.53	12	0.16	506.00	18471.00	63100	20230413	-55.31	23000	20231222	22.61	31950	-11.74	20240104	23650	19.24	20240104	63100	-55.31	20230413	23000	22.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
65	20240110	131011	57	100.00	KONEX			N	N	N	N		N	28200	-1450	5	-4.89	231541550	8157	139.10	29700	29700	27850	34050	25250	29650	28385.63	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1724	55.73	1.53	12	0.13	506.00	18471.00	63100	20230413	-55.31	23000	20231222	22.61	31950	-11.74	20240104	23650	19.24	20240104	63100	-55.31	20230413	23000	22.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
66	20240110	121014	57	100.00	KONEX			N	N	N	N		N	28200	-1450	5	-4.89	211271500	7435	126.79	29700	29700	27850	34050	25250	29650	28415.80	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1724	55.73	1.53	12	0.12	506.00	18471.00	63100	20230413	-55.31	23000	20231222	22.61	31950	-11.74	20240104	23650	19.24	20240104	63100	-55.31	20230413	23000	22.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
67	20240110	111013	57	100.00	KONEX			N	N	N	N		N	28000	-1650	5	-5.56	166814200	5845	99.68	29700	29700	28000	34050	25250	29650	28539.64	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1712	55.34	1.52	12	0.10	506.00	18471.00	63100	20230413	-55.63	23000	20231222	21.74	31950	-12.36	20240104	23650	18.39	20240104	63100	-55.63	20230413	23000	21.74	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
68	20240110	101011	57	100.00	KONEX			N	N	N	N		N	29150	-500	5	-1.69	29162700	995	16.97	29700	29700	29100	34050	25250	29650	29309.25	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1782	57.61	1.58	12	0.02	506.00	18471.00	63100	20230413	-53.80	23000	20231222	26.74	31950	-8.76	20240104	23650	23.26	20240104	63100	-53.80	20230413	23000	26.74	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
69	20240110	091011	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	3353550	114	1.94	29700	29700	29350	34050	25250	29650	29417.11	0.03	0	0	31283	30466	29883	29066	28483	30175	28775	31	4400	500	20160	50	1	6112710	1809	58.50	1.60	12	0.00	506.00	18471.00	63100	20230413	-53.09	23000	20231222	28.70	31950	-7.36	20240104	23650	25.16	20240104	63100	-53.09	20230413	23000	28.70	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
70	20240109	161009	57	100.00	KONEX			N	N	N	N		N	29650	-250	5	-0.84	174380250	5864	38.48	30700	30700	29300	34350	25450	29900	29737.42	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1812	58.60	1.61	12	0.10	506.00	18471.00	63100	20230413	-53.01	23000	20231222	28.91	31950	-7.20	20240104	23650	25.37	20240104	63100	-53.01	20230413	23000	28.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
71	20240109	151011	57	100.00	KONEX			N	N	N	N		N	29650	-250	5	-0.84	168569350	5668	37.19	30700	30700	29300	34350	25450	29900	29740.53	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1812	58.60	1.61	12	0.09	506.00	18471.00	63100	20230413	-53.01	23000	20231222	28.91	31950	-7.20	20240104	23650	25.37	20240104	63100	-53.01	20230413	23000	28.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
72	20240109	141010	57	100.00	KONEX			N	N	N	N		N	29650	-250	5	-0.84	112748450	3776	24.78	30700	30700	29300	34350	25450	29900	29859.23	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1812	58.60	1.61	12	0.06	506.00	18471.00	63100	20230413	-53.01	23000	20231222	28.91	31950	-7.20	20240104	23650	25.37	20240104	63100	-53.01	20230413	23000	28.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
73	20240109	131009	57	100.00	KONEX			N	N	N	N		N	29800	-100	5	-0.33	89697550	2997	19.66	30700	30700	29300	34350	25450	29900	29929.11	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1822	58.89	1.61	12	0.05	506.00	18471.00	63100	20230413	-52.77	23000	20231222	29.57	31950	-6.73	20240104	23650	26.00	20240104	63100	-52.77	20230413	23000	29.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
74	20240109	121018	57	100.00	KONEX			N	N	N	N		N	29950	50	2	0.17	60682650	2023	13.27	30700	30700	29300	34350	25450	29900	29996.37	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1831	59.19	1.62	12	0.03	506.00	18471.00	63100	20230413	-52.54	23000	20231222	30.22	31950	-6.26	20240104	23650	26.64	20240104	63100	-52.54	20230413	23000	30.22	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
75	20240109	111013	57	100.00	KONEX			N	N	N	N		N	30100	200	2	0.67	47175200	1571	10.31	30700	30700	29300	34350	25450	29900	30028.77	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1840	59.49	1.63	12	0.03	506.00	18471.00	63100	20230413	-52.30	23000	20231222	30.87	31950	-5.79	20240104	23650	27.27	20240104	63100	-52.30	20230413	23000	30.87	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
76	20240109	101010	57	100.00	KONEX			N	N	N	N		N	30050	150	2	0.50	40956650	1364	8.95	30700	30700	29300	34350	25450	29900	30026.87	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1837	59.39	1.63	12	0.02	506.00	18471.00	63100	20230413	-52.38	23000	20231222	30.65	31950	-5.95	20240104	23650	27.06	20240104	63100	-52.38	20230413	23000	30.65	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
77	20240109	091011	57	100.00	KONEX			N	N	N	N		N	30650	750	2	2.51	9818200	320	2.10	30700	30700	30000	34350	25450	29900	30681.88	0.03	0	0	32666	31282	29916	28532	27166	30600	27850	31	4450	500	20330	50	1	6112710	1874	60.57	1.66	12	0.01	506.00	18471.00	63100	20230413	-51.43	23000	20231222	33.26	31950	-4.07	20240104	23650	29.60	20240104	63100	-51.43	20230413	23000	33.26	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
78	20240108	161008	57	100.00	KONEX			N	N	N	N		N	29900	-800	5	-2.61	455974900	15241	73.96	31300	31300	28550	35300	26100	30700	29917.65	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1828	59.09	1.62	12	0.25	506.00	18471.00	63100	20230413	-52.61	23000	20231222	30.00	31950	-6.42	20240104	23650	26.43	20240104	63100	-52.61	20230413	23000	30.00	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
79	20240108	151010	57	100.00	KONEX			N	N	N	N		N	29900	-800	5	-2.61	448562500	14993	72.76	31300	31300	28550	35300	26100	30700	29918.13	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1828	59.09	1.62	12	0.25	506.00	18471.00	63100	20230413	-52.61	23000	20231222	30.00	31950	-6.42	20240104	23650	26.43	20240104	63100	-52.61	20230413	23000	30.00	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
80	20240108	141009	57	100.00	KONEX			N	N	N	N		N	29800	-900	5	-2.93	434372450	14515	70.44	31300	31300	28550	35300	26100	30700	29925.76	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1822	58.89	1.61	12	0.24	506.00	18471.00	63100	20230413	-52.77	23000	20231222	29.57	31950	-6.73	20240104	23650	26.00	20240104	63100	-52.77	20230413	23000	29.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
81	20240108	131009	57	100.00	KONEX			N	N	N	N		N	29750	-950	5	-3.09	421778850	14092	68.39	31300	31300	28550	35300	26100	30700	29930.38	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1819	58.79	1.61	12	0.23	506.00	18471.00	63100	20230413	-52.85	23000	20231222	29.35	31950	-6.89	20240104	23650	25.79	20240104	63100	-52.85	20230413	23000	29.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
82	20240108	121009	57	100.00	KONEX			N	N	N	N		N	29700	-1000	5	-3.26	354916300	11836	57.44	31300	31300	28550	35300	26100	30700	29986.17	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1815	58.70	1.61	12	0.19	506.00	18471.00	63100	20230413	-52.93	23000	20231222	29.13	31950	-7.04	20240104	23650	25.58	20240104	63100	-52.93	20230413	23000	29.13	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
83	20240108	111010	57	100.00	KONEX			N	N	N	N		N	30000	-700	5	-2.28	339832750	11331	54.99	31300	31300	28550	35300	26100	30700	29991.42	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1834	59.29	1.62	12	0.19	506.00	18471.00	63100	20230413	-52.46	23000	20231222	30.43	31950	-6.10	20240104	23650	26.85	20240104	63100	-52.46	20230413	23000	30.43	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
84	20240108	101010	57	100.00	KONEX			N	N	N	N		N	30300	-400	5	-1.30	245909800	8231	39.94	31300	31300	28550	35300	26100	30700	29876.05	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1852	59.88	1.64	12	0.13	506.00	18471.00	63100	20230413	-51.98	23000	20231222	31.74	31950	-5.16	20240104	23650	28.12	20240104	63100	-51.98	20230413	23000	31.74	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
85	20240108	091008	57	100.00	KONEX			N	N	N	N		N	31100	400	2	1.30	15284050	490	2.38	31300	31300	31050	35300	26100	30700	31191.94	0.03	0	0	31866	31282	30766	30182	29666	31575	30475	31	4600	500	20870	50	1	6112710	1901	61.46	1.68	12	0.01	506.00	18471.00	63100	20230413	-50.71	23000	20231222	35.22	31950	-2.66	20240104	23650	31.50	20240104	63100	-50.71	20230413	23000	35.22	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
86	20240105	161008	57	100.00	KONEX			N	N	N	N		N	30700	450	2	1.49	636160550	20606	42.94	30250	31350	30250	34750	25750	30250	30872.59	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1877	60.67	1.66	12	0.34	506.00	18471.00	63100	20230413	-51.35	23000	20231222	33.48	31950	-3.91	20240104	23650	29.81	20240104	63100	-51.35	20230413	23000	33.48	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
87	20240105	151009	57	100.00	KONEX			N	N	N	N		N	30850	600	2	1.98	618982050	20047	41.78	30250	31350	30250	34750	25750	30250	30876.54	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1886	60.97	1.67	12	0.33	506.00	18471.00	63100	20230413	-51.11	23000	20231222	34.13	31950	-3.44	20240104	23650	30.44	20240104	63100	-51.11	20230413	23000	34.13	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
88	20240105	141006	57	100.00	KONEX			N	N	N	N		N	30850	600	2	1.98	591698500	19163	39.94	30250	31350	30250	34750	25750	30250	30877.13	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1886	60.97	1.67	12	0.31	506.00	18471.00	63100	20230413	-51.11	23000	20231222	34.13	31950	-3.44	20240104	23650	30.44	20240104	63100	-51.11	20230413	23000	34.13	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
89	20240105	131007	57	100.00	KONEX			N	N	N	N		N	30850	600	2	1.98	521043500	16875	35.17	30250	31350	30250	34750	25750	30250	30876.65	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1886	60.97	1.67	12	0.28	506.00	18471.00	63100	20230413	-51.11	23000	20231222	34.13	31950	-3.44	20240104	23650	30.44	20240104	63100	-51.11	20230413	23000	34.13	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
90	20240105	121008	57	100.00	KONEX			N	N	N	N		N	30800	550	2	1.82	486480500	15756	32.84	30250	31350	30250	34750	25750	30250	30875.89	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1883	60.87	1.67	12	0.26	506.00	18471.00	63100	20230413	-51.19	23000	20231222	33.91	31950	-3.60	20240104	23650	30.23	20240104	63100	-51.19	20230413	23000	33.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
91	20240105	111005	57	100.00	KONEX			N	N	N	N		N	31000	750	2	2.48	454468850	14719	30.68	30250	31350	30250	34750	25750	30250	30876.34	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1895	61.26	1.68	12	0.24	506.00	18471.00	63100	20230413	-50.87	23000	20231222	34.78	31950	-2.97	20240104	23650	31.08	20240104	63100	-50.87	20230413	23000	34.78	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
92	20240105	101008	57	100.00	KONEX			N	N	N	N		N	31100	850	2	2.81	297858650	9692	20.20	30250	31100	30250	34750	25750	30250	30732.42	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1901	61.46	1.68	12	0.16	506.00	18471.00	63100	20230413	-50.71	23000	20231222	35.22	31950	-2.66	20240104	23650	31.50	20240104	63100	-50.71	20230413	23000	35.22	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
93	20240105	091005	57	100.00	KONEX			N	N	N	N		N	30750	500	2	1.65	52682650	1720	3.58	30250	30850	30250	34750	25750	30250	30629.45	0.03	0	0	36916	33582	28616	25282	20316	35250	26950	31	4500	500	20570	50	1	6112710	1880	60.77	1.66	12	0.03	506.00	18471.00	63100	20230413	-51.27	23000	20231222	33.70	31950	-3.76	20240104	23650	30.02	20240104	63100	-51.27	20230413	23000	33.70	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
94	20240104	161002	57	100.00	KONEX			N	N	N	N		N	30250	2450	2	8.81	1399090850	47983	287.29	27800	31950	23650	31950	23650	27800	29158.05	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1849	59.78	1.64	12	0.78	506.00	18471.00	63100	20230413	-52.06	23000	20231222	31.52	31950	-5.32	20240104	23650	27.91	20240104	63100	-52.06	20230413	23000	31.52	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
95	20240104	151005	57	100.00	KONEX			N	N	N	N		N	30300	2500	2	8.99	1388431050	47630	285.18	27800	31950	23650	31950	23650	27800	29150.35	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1852	59.88	1.64	12	0.78	506.00	18471.00	63100	20230413	-51.98	23000	20231222	31.74	31950	-5.16	20240104	23650	28.12	20240104	63100	-51.98	20230413	23000	31.74	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
96	20240104	141005	57	100.00	KONEX			N	N	N	N		N	30200	2400	2	8.63	1329578800	45691	273.57	27800	31950	23650	31950	23650	27800	29099.36	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1846	59.68	1.63	12	0.75	506.00	18471.00	63100	20230413	-52.14	23000	20231222	31.30	31950	-5.48	20240104	23650	27.70	20240104	63100	-52.14	20230413	23000	31.30	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
97	20240104	131004	57	100.00	KONEX			N	N	N	N		N	30100	2300	2	8.27	1174091850	40497	242.47	27800	31950	23650	31950	23650	27800	28992.07	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1840	59.49	1.63	12	0.66	506.00	18471.00	63100	20230413	-52.30	23000	20231222	30.87	31950	-5.79	20240104	23650	27.27	20240104	63100	-52.30	20230413	23000	30.87	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
98	20240104	121002	57	100.00	KONEX			N	N	N	N		N	31950	4150	1	14.93	692877450	23308	139.55	27800	31950	27500	31950	23650	27800	29727.02	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1953	63.14	1.73	12	0.38	506.00	18471.00	63100	20230413	-49.37	23000	20231222	38.91	31950	0.00	20240104	24800	28.83	20240102	63100	-49.37	20230413	23000	38.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
99	20240104	111002	57	100.00	KONEX			N	N	N	N		N	30000	2200	2	7.91	331284550	11518	68.96	27800	30000	27500	31950	23650	27800	28762.33	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1834	59.29	1.62	12	0.19	506.00	18471.00	63100	20230413	-52.46	23000	20231222	30.43	30000	0.00	20240104	24800	20.97	20240102	63100	-52.46	20230413	23000	30.43	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
100	20240104	101001	57	100.00	KONEX			N	N	N	N		N	28050	250	2	0.90	85580550	3075	18.41	27800	28050	27500	31950	23650	27800	27831.07	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1715	55.43	1.52	12	0.05	506.00	18471.00	63100	20230413	-55.55	23000	20231222	21.96	28050	0.00	20240104	24800	13.10	20240102	63100	-55.55	20230413	23000	21.96	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
101	20240104	091005	57	100.00	KONEX			N	N	N	N		N	27800	0	3	0.00	7926400	285	1.71	27800	28000	27800	31950	23650	27800	27811.93	0.03	0	0	28400	28100	27550	27250	26700	28225	27375	31	4150	500	18900	50	1	6112710	1699	54.94	1.51	12	0.00	506.00	18471.00	63100	20230413	-55.94	23000	20231222	20.87	28000	-0.71	20240104	24800	12.10	20240102	63100	-55.94	20230413	23000	20.87	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
102	20240103	161001	57	100.00	KONEX			N	N	N	N		N	27800	450	2	1.65	460635500	16702	79.72	27800	27850	27000	31450	23250	27350	27579.66	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1699	54.94	1.51	12	0.27	506.00	18471.00	63100	20230413	-55.94	23000	20231222	20.87	27850	-0.18	20240103	24800	12.10	20240102	63100	-55.94	20230413	23000	20.87	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
103	20240103	150958	57	100.00	KONEX			N	N	N	N		N	27550	200	2	0.73	457565350	16591	79.19	27800	27850	27000	31450	23250	27350	27579.13	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1684	54.45	1.49	12	0.27	506.00	18471.00	63100	20230413	-56.34	23000	20231222	19.78	27850	-1.08	20240103	24800	11.09	20240102	63100	-56.34	20230413	23000	19.78	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
104	20240103	140956	57	100.00	KONEX			N	N	N	N		N	27550	200	2	0.73	296248900	10768	51.39	27800	27800	27000	31450	23250	27350	27511.97	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1684	54.45	1.49	12	0.18	506.00	18471.00	63100	20230413	-56.34	23000	20231222	19.78	27800	-0.90	20240103	24800	11.09	20240102	63100	-56.34	20230413	23000	19.78	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
105	20240103	130958	57	100.00	KONEX			N	N	N	N		N	27450	100	2	0.37	237053100	8618	41.13	27800	27800	27000	31450	23250	27350	27506.74	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1678	54.25	1.49	12	0.14	506.00	18471.00	63100	20230413	-56.50	23000	20231222	19.35	27800	-1.26	20240103	24800	10.69	20240102	63100	-56.50	20230413	23000	19.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
106	20240103	121002	57	100.00	KONEX			N	N	N	N		N	27450	100	2	0.37	202903400	7373	35.19	27800	27800	27000	31450	23250	27350	27519.79	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1678	54.25	1.49	12	0.12	506.00	18471.00	63100	20230413	-56.50	23000	20231222	19.35	27800	-1.26	20240103	24800	10.69	20240102	63100	-56.50	20230413	23000	19.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
107	20240103	110957	57	100.00	KONEX			N	N	N	N		N	27450	100	2	0.37	188718300	6856	32.72	27800	27800	27000	31450	23250	27350	27526.01	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1678	54.25	1.49	12	0.11	506.00	18471.00	63100	20230413	-56.50	23000	20231222	19.35	27800	-1.26	20240103	24800	10.69	20240102	63100	-56.50	20230413	23000	19.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
108	20240103	100958	57	100.00	KONEX			N	N	N	N		N	27600	250	2	0.91	154336950	5603	26.74	27800	27800	27000	31450	23250	27350	27545.41	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1687	54.55	1.49	12	0.09	506.00	18471.00	63100	20230413	-56.26	23000	20231222	20.00	27800	-0.72	20240103	24800	11.29	20240102	63100	-56.26	20230413	23000	20.00	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
109	20240103	090957	57	100.00	KONEX			N	N	N	N		N	27600	250	2	0.91	24845200	900	4.30	27800	27800	27000	31450	23250	27350	27605.78	0.03	0	0	29183	28266	26533	25616	23883	28725	26075	31	4100	500	18590	50	1	6112710	1687	54.55	1.49	12	0.01	506.00	18471.00	63100	20230413	-56.26	23000	20231222	20.00	27800	-0.72	20240103	24800	11.29	20240102	63100	-56.26	20230413	23000	20.00	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
110	20240102	160955	57	100.00	KONEX			N	N	N	N		N	27350	2600	2	10.51	562059750	20952	174.98	24800	27450	24800	28450	21050	24750	26825.54	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1672	54.05	1.48	12	0.34	506.00	18471.00	63100	20230413	-56.66	23000	20231222	18.91	27450	-0.36	20240102	24800	10.28	20240102	63100	-56.66	20230413	23000	18.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
111	20240102	150955	57	100.00	KONEX			N	N	N	N		N	27250	2500	2	10.10	513955800	19189	160.26	24800	27450	24800	28450	21050	24750	26783.88	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1666	53.85	1.48	12	0.31	506.00	18471.00	63100	20230413	-56.81	23000	20231222	18.48	27450	-0.73	20240102	24800	9.88	20240102	63100	-56.81	20230413	23000	18.48	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
112	20240102	140956	57	100.00	KONEX			N	N	N	N		N	27200	2450	2	9.90	464415250	17368	145.05	24800	27450	24800	28450	21050	24750	26739.71	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1663	53.75	1.47	12	0.28	506.00	18471.00	63100	20230413	-56.89	23000	20231222	18.26	27450	-0.91	20240102	24800	9.68	20240102	63100	-56.89	20230413	23000	18.26	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
113	20240102	130950	57	100.00	KONEX			N	N	N	N		N	27150	2400	2	9.70	441853150	16537	138.11	24800	27450	24800	28450	21050	24750	26719.06	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1660	53.66	1.47	12	0.27	506.00	18471.00	63100	20230413	-56.97	23000	20231222	18.04	27450	-1.09	20240102	24800	9.48	20240102	63100	-56.97	20230413	23000	18.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
114	20240102	120949	57	100.00	KONEX			N	N	N	N		N	27300	2550	2	10.30	377646250	14182	118.44	24800	27450	24800	28450	21050	24750	26628.56	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1669	53.95	1.48	12	0.23	506.00	18471.00	63100	20230413	-56.74	23000	20231222	18.70	27450	-0.55	20240102	24800	10.08	20240102	63100	-56.74	20230413	23000	18.70	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
115	20240102	110948	57	100.00	KONEX			N	N	N	N		N	26900	2150	2	8.69	317362000	11963	99.91	24800	27450	24800	28450	21050	24750	26528.63	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1644	53.16	1.46	12	0.20	506.00	18471.00	63100	20230413	-57.37	23000	20231222	16.96	27450	-2.00	20240102	24800	8.47	20240102	63100	-57.37	20230413	23000	16.96	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
116	20240102	100940	57	100.00	KONEX			N	N	N	N		N	25200	450	2	1.82	15590000	620	5.18	24800	25200	24800	28450	21050	24750	25145.16	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1540	49.80	1.36	12	0.01	506.00	18471.00	63100	20230413	-60.06	23000	20231222	9.57	25200	0.00	20240102	24800	1.61	20240102	63100	-60.06	20230413	23000	9.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
117	20240102	090928	57	100.00	KONEX			N	N	N	N		N	24750	0	3	0.00	0	0	0.00	0	0	0	28450	21050	24750	0.00	0.03	0	0	25316	25032	24516	24232	23716	25175	24375	31	3700	500	16830	50	1	6112710	1513	48.91	1.34	12	0.00	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	0	0.00	0	0	0.00	0	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N