KissMeData/243870/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	121031	57	100.00	KONEX			N	N	N	N		N	14800	0	3	0.00	740000	50	12.14	14800	14800	14800	17020	12580	14800	14800.00	0.00	0	0	14993	14896	14703	14606	14413	14945	14655	14	2220	500	9760	10	1	2892631	428	100.00	3.06	12	0.00	148.00	4839.00	17400	20230804	-14.94	11180	20230601	32.38	14900	-0.67	20240119	14000	5.71	20240102	17400	-14.94	20230804	11180	32.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240123	111026	57	100.00	KONEX			N	N	N	N		N	14800	0	3	0.00	740000	50	12.14	14800	14800	14800	17020	12580	14800	14800.00	0.00	0	0	14993	14896	14703	14606	14413	14945	14655	14	2220	500	9760	10	1	2892631	428	100.00	3.06	12	0.00	148.00	4839.00	17400	20230804	-14.94	11180	20230601	32.38	14900	-0.67	20240119	14000	5.71	20240102	17400	-14.94	20230804	11180	32.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240123	101027	57	100.00	KONEX			N	N	N	N		N	14800	0	3	0.00	0	0	0.00	0	0	0	17020	12580	14800	0.00	0.00	0	0	14993	14896	14703	14606	14413	14945	14655	14	2220	500	9760	10	1	2892631	428	100.00	3.06	12	0.00	148.00	4839.00	17400	20230804	-14.94	11180	20230601	32.38	14900	-0.67	20240119	14000	5.71	20240102	17400	-14.94	20230804	11180	32.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240123	091027	57	100.00	KONEX			N	N	N	N		N	14800	0	3	0.00	0	0	0.00	0	0	0	17020	12580	14800	0.00	0.00	0	0	14993	14896	14703	14606	14413	14945	14655	14	2220	500	9760	10	1	2892631	428	100.00	3.06	12	0.00	148.00	4839.00	17400	20230804	-14.94	11180	20230601	32.38	14900	-0.67	20240119	14000	5.71	20240102	17400	-14.94	20230804	11180	32.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240119	161021	57	100.00	KONEX			N	N	N	N		N	14750	50	2	0.34	7232800	491	402.46	14700	14900	14700	16900	12500	14700	14730.75	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	427	99.66	3.05	12	0.02	148.00	4839.00	17400	20230804	-15.23	11180	20230601	31.93	14900	-1.01	20240119	14000	5.36	20240102	17400	-15.23	20230804	11180	31.93	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240119	151023	57	100.00	KONEX			N	N	N	N		N	14890	190	2	1.29	5757800	391	320.49	14700	14900	14700	16900	12500	14700	14725.83	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	431	100.61	3.08	12	0.01	148.00	4839.00	17400	20230804	-14.43	11180	20230601	33.18	14900	-0.07	20240119	14000	6.36	20240102	17400	-14.43	20230804	11180	33.18	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240119	141021	57	100.00	KONEX			N	N	N	N		N	14890	190	2	1.29	5757800	391	320.49	14700	14900	14700	16900	12500	14700	14725.83	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	431	100.61	3.08	12	0.01	148.00	4839.00	17400	20230804	-14.43	11180	20230601	33.18	14900	-0.07	20240119	14000	6.36	20240102	17400	-14.43	20230804	11180	33.18	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240119	131022	57	100.00	KONEX			N	N	N	N		N	14890	190	2	1.29	5757800	391	320.49	14700	14900	14700	16900	12500	14700	14725.83	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	431	100.61	3.08	12	0.01	148.00	4839.00	17400	20230804	-14.43	11180	20230601	33.18	14900	-0.07	20240119	14000	6.36	20240102	17400	-14.43	20230804	11180	33.18	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240119	121026	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	4410000	300	245.90	14700	14700	14700	16900	12500	14700	14700.00	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.01	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240119	111024	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	16900	12500	14700	0.00	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240119	101028	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	16900	12500	14700	0.00	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240119	091022	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	16900	12500	14700	0.00	0.00	0	0	14700	14700	14700	14700	14700	14700	14700	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240118	161019	57	100.00	KONEX			N	N	N	N		N	14700	300	2	2.08	1793400	122	143.53	14700	14700	14700	16560	12240	14400	14700.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240118	151020	57	100.00	KONEX			N	N	N	N		N	14700	300	2	2.08	1793400	122	143.53	14700	14700	14700	16560	12240	14400	14700.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240118	141021	57	100.00	KONEX			N	N	N	N		N	14700	300	2	2.08	1793400	122	143.53	14700	14700	14700	16560	12240	14400	14700.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240118	131018	57	100.00	KONEX			N	N	N	N		N	14700	300	2	2.08	1058400	72	84.71	14700	14700	14700	16560	12240	14400	14700.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240118	121022	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240118	111022	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240118	101017	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240118	091019	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240117	161016	57	100.00	KONEX			N	N	N	N		N	14400	-100	5	-0.69	1224000	85	9.44	14400	14400	14400	16670	12330	14500	14400.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240117	151019	57	100.00	KONEX			N	N	N	N		N	14400	-100	5	-0.69	1224000	85	9.44	14400	14400	14400	16670	12330	14500	14400.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240117	141016	57	100.00	KONEX			N	N	N	N		N	14400	-100	5	-0.69	1224000	85	9.44	14400	14400	14400	16670	12330	14500	14400.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240117	131016	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240117	121019	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240117	111020	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240117	101016	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240117	091019	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14633	14566	14533	14466	14433	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240116	161015	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	13095000	900	360.00	14500	14600	14500	16670	12330	14500	14550.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.03	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240116	151012	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	13095000	900	360.00	14500	14600	14500	16670	12330	14500	14550.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.03	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240116	141015	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	9658500	663	265.20	14500	14600	14500	16670	12330	14500	14567.87	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240116	131017	57	100.00	KONEX			N	N	N	N		N	14600	100	2	0.69	8208500	563	225.20	14500	14600	14500	16670	12330	14500	14579.93	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	422	98.65	3.02	12	0.02	148.00	4839.00	17400	20230804	-16.09	11180	20230601	30.59	14700	-0.68	20240104	14000	4.29	20240102	17400	-16.09	20230804	11180	30.59	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240116	121014	57	100.00	KONEX			N	N	N	N		N	14600	100	2	0.69	8208500	563	225.20	14500	14600	14500	16670	12330	14500	14579.93	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	422	98.65	3.02	12	0.02	148.00	4839.00	17400	20230804	-16.09	11180	20230601	30.59	14700	-0.68	20240104	14000	4.29	20240102	17400	-16.09	20230804	11180	30.59	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240116	111014	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	6748500	463	185.20	14500	14600	14500	16670	12330	14500	14575.59	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240116	101013	57	100.00	KONEX			N	N	N	N		N	14600	100	2	0.69	5298500	363	145.20	14500	14600	14500	16670	12330	14500	14596.42	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	422	98.65	3.02	12	0.01	148.00	4839.00	17400	20230804	-16.09	11180	20230601	30.59	14700	-0.68	20240104	14000	4.29	20240102	17400	-16.09	20230804	11180	30.59	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240116	091011	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240115	161011	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240115	151012	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240115	141011	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240115	131010	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240115	121011	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240115	111010	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	3625000	250	54.35	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240115	101007	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240115	091009	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240112	161021	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	6654000	460	181.82	14400	14500	14400	16610	12290	14450	14465.22	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	419	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240112	151008	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240112	141007	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240112	131003	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240112	121007	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240112	111002	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240112	101002	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	2304000	160	63.24	14400	14400	14400	16610	12290	14450	14400.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240112	091005	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	14650	14550	14350	14250	14050	14600	14300	14	2160	500	9530	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240111	160958	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	3595150	253	61.71	14150	14450	14150	16560	12240	14400	14210.08	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.01	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240111	151004	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	3595150	253	61.71	14150	14450	14150	16560	12240	14400	14210.08	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.01	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240111	141002	57	100.00	KONEX			N	N	N	N		N	14160	-240	5	-1.67	2872650	203	49.51	14150	14160	14150	16560	12240	14400	14150.99	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	410	95.68	2.93	12	0.01	148.00	4839.00	17400	20230804	-18.62	11180	20230601	26.65	14700	-3.67	20240104	14000	1.14	20240102	17400	-18.62	20230804	11180	26.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240111	130959	57	100.00	KONEX			N	N	N	N		N	14160	-240	5	-1.67	2872650	203	49.51	14150	14160	14150	16560	12240	14400	14150.99	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	410	95.68	2.93	12	0.01	148.00	4839.00	17400	20230804	-18.62	11180	20230601	26.65	14700	-3.67	20240104	14000	1.14	20240102	17400	-18.62	20230804	11180	26.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240111	121000	57	100.00	KONEX			N	N	N	N		N	14160	-240	5	-1.67	2872650	203	49.51	14150	14160	14150	16560	12240	14400	14150.99	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	410	95.68	2.93	12	0.01	148.00	4839.00	17400	20230804	-18.62	11180	20230601	26.65	14700	-3.67	20240104	14000	1.14	20240102	17400	-18.62	20230804	11180	26.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240111	111001	57	100.00	KONEX			N	N	N	N		N	14150	-250	5	-1.74	2589450	183	44.63	14150	14150	14150	16560	12240	14400	14150.00	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	409	95.61	2.92	12	0.01	148.00	4839.00	17400	20230804	-18.68	11180	20230601	26.57	14700	-3.74	20240104	14000	1.07	20240102	17400	-18.68	20230804	11180	26.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240111	100959	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240111	091000	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14433	14416	14383	14366	14333	14425	14375	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240110	160956	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	5899000	410	114.21	14400	14400	14350	16610	12290	14450	14387.80	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240110	150959	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	5899000	410	114.21	14400	14400	14350	16610	12290	14450	14387.80	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240110	141001	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	5899000	410	114.21	14400	14400	14350	16610	12290	14450	14387.80	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240110	130957	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	5899000	410	114.21	14400	14400	14350	16610	12290	14450	14387.80	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240110	120959	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	5899000	410	114.21	14400	14400	14350	16610	12290	14450	14387.80	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240110	110958	57	100.00	KONEX			N	N	N	N		N	14400	-50	5	-0.35	4747000	330	91.92	14400	14400	14350	16610	12290	14450	14384.85	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240110	100957	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240110	090957	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	14550	14500	14450	14400	14350	14475	14375	14	2160	500	9530	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240109	160954	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	5187300	359	173.43	14500	14500	14400	16560	12240	14400	14449.30	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.01	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240109	150956	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	852300	59	28.50	14500	14500	14400	16560	12240	14400	14445.76	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240109	140955	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	389900	27	13.04	14500	14500	14400	16560	12240	14400	14440.74	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240109	130955	57	100.00	KONEX			N	N	N	N		N	14450	50	2	0.35	389900	27	13.04	14500	14500	14400	16560	12240	14400	14440.74	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240109	121003	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	361000	25	12.08	14500	14500	14400	16560	12240	14400	14440.00	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240109	110958	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	159400	11	5.31	14500	14500	14400	16560	12240	14400	14490.91	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240109	100956	57	100.00	KONEX			N	N	N	N		N	14500	100	2	0.69	145000	10	4.83	14500	14500	14500	16560	12240	14400	14500.00	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240109	090956	57	100.00	KONEX			N	N	N	N		N	14500	100	2	0.69	145000	10	4.83	14500	14500	14500	16560	12240	14400	14500.00	0.00	0	0	14566	14482	14416	14332	14266	14525	14375	14	2160	500	9500	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240108	160954	57	100.00	KONEX			N	N	N	N		N	14400	100	2	0.70	2982900	207	51.36	14350	14500	14350	16440	12160	14300	14410.14	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240108	150955	57	100.00	KONEX			N	N	N	N		N	14400	100	2	0.70	2982900	207	51.36	14350	14500	14350	16440	12160	14300	14410.14	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240108	140954	57	100.00	KONEX			N	N	N	N		N	14400	100	2	0.70	2838900	197	48.88	14350	14500	14350	16440	12160	14300	14410.66	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	417	97.30	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	14700	-2.04	20240104	14000	2.86	20240102	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240108	130954	57	100.00	KONEX			N	N	N	N		N	14450	150	2	1.05	1401400	97	24.07	14350	14500	14350	16440	12160	14300	14447.42	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240108	120955	57	100.00	KONEX			N	N	N	N		N	14450	150	2	1.05	1401400	97	24.07	14350	14500	14350	16440	12160	14300	14447.42	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240108	110956	57	100.00	KONEX			N	N	N	N		N	14450	150	2	1.05	1228000	85	21.09	14350	14500	14350	16440	12160	14300	14447.06	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240108	100956	57	100.00	KONEX			N	N	N	N		N	14450	150	2	1.05	504000	35	8.68	14350	14450	14350	16440	12160	14300	14400.00	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	418	97.64	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	14700	-1.70	20240104	14000	3.21	20240102	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240108	090953	57	100.00	KONEX			N	N	N	N		N	14350	50	2	0.35	143500	10	2.48	14350	14350	14350	16440	12160	14300	14350.00	0.00	0	0	15000	14650	14350	14000	13700	14500	13850	14	2140	500	9430	10	1	2892631	415	96.96	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.53	11180	20230601	28.35	14700	-2.38	20240104	14000	2.50	20240102	17400	-17.53	20230804	11180	28.35	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240105	160953	57	100.00	KONEX			N	N	N	N		N	14300	-400	5	-2.72	5769060	403	31.07	14500	14700	14050	16900	12500	14700	14315.29	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	414	96.62	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	14700	0.00	20240104	14000	2.14	20240102	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240105	150954	57	100.00	KONEX			N	N	N	N		N	14300	-400	5	-2.72	5769060	403	31.07	14500	14700	14050	16900	12500	14700	14315.29	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	414	96.62	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	14700	0.00	20240104	14000	2.14	20240102	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240105	140951	57	100.00	KONEX			N	N	N	N		N	14300	-400	5	-2.72	5769060	403	31.07	14500	14700	14050	16900	12500	14700	14315.29	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	414	96.62	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	14700	0.00	20240104	14000	2.14	20240102	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240105	130953	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	5411560	378	29.14	14500	14700	14050	16900	12500	14700	14316.30	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.01	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240105	120953	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	5411560	378	29.14	14500	14700	14050	16900	12500	14700	14316.30	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.01	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240105	110951	57	100.00	KONEX			N	N	N	N		N	14500	-200	5	-1.36	4264460	299	23.05	14500	14500	14050	16900	12500	14700	14262.41	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240105	100954	57	100.00	KONEX			N	N	N	N		N	14500	-200	5	-1.36	2248960	160	12.34	14500	14500	14050	16900	12500	14700	14056.00	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14700	-1.36	20240104	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240105	090951	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	16900	12500	14700	0.00	0.00	0	0	14833	14766	14633	14566	14433	14800	14600	14	2200	500	9700	10	1	2892631	425	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240104	160948	57	100.00	KONEX			N	N	N	N		N	14700	200	2	1.38	18986500	1297	64.66	14500	14700	14500	16670	12330	14500	14638.78	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	425	99.32	3.04	12	0.04	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240104	150950	57	100.00	KONEX			N	N	N	N		N	14700	200	2	1.38	18986500	1297	64.66	14500	14700	14500	16670	12330	14500	14638.78	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	425	99.32	3.04	12	0.04	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240104	140951	57	100.00	KONEX			N	N	N	N		N	14700	200	2	1.38	18957100	1295	64.56	14500	14700	14500	16670	12330	14500	14638.69	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	425	99.32	3.04	12	0.04	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240104	130950	57	100.00	KONEX			N	N	N	N		N	14700	200	2	1.38	18957100	1295	64.56	14500	14700	14500	16670	12330	14500	14638.69	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	425	99.32	3.04	12	0.04	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	14700	0.00	20240104	14000	5.00	20240102	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240104	120948	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	4364500	301	15.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240104	110948	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	4364500	301	15.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240104	100947	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	4350000	300	14.96	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240104	090951	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240103	160947	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	28539120	2006	666.45	14500	14500	14000	16670	12330	14500	14226.88	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.07	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240103	150944	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	28539120	2006	666.45	14500	14500	14000	16670	12330	14500	14226.88	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.07	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240103	140942	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	28539120	2006	666.45	14500	14500	14000	16670	12330	14500	14226.88	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.07	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240103	130944	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	28539120	2006	666.45	14500	14500	14000	16670	12330	14500	14226.88	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.07	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240103	120948	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	28539120	2006	666.45	14500	14500	14000	16670	12330	14500	14226.88	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.07	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240103	110943	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	7779010	552	183.39	14500	14500	14000	16670	12330	14500	14092.41	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240103	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240103	100944	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	1464500	101	33.55	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240103	090944	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	14	2170	500	9570	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240102	160941	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240102	150941	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240102	140942	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240102	130937	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240102	120935	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240102	110935	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	4264500	301	106.74	14000	14500	14000	16440	12160	14300	14167.77	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	419	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	14500	0.00	20240102	14000	3.57	20240102	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240102	100927	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	0	0.00	0	0	0.00	0	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240102	090915	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14333	14316	14283	14266	14233	14325	14275	14	2140	500	9430	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	0	0.00	0	0	0.00	0	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N