KissMeData/216400/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	120958	57	100.00	KONEX			N	N	N	N		N	9330	50	2	0.54	3295050	354	29.33	9340	9350	9250	10670	7890	9280	9308.05	0.00	0	0	9493	9386	9243	9136	8993	9315	9065	39	1390	500	6120	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9590	-2.71	20240111	8950	4.25	20240117	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240123	110954	57	100.00	KONEX			N	N	N	N		N	9330	50	2	0.54	3295050	354	29.33	9340	9350	9250	10670	7890	9280	9308.05	0.00	0	0	9493	9386	9243	9136	8993	9315	9065	39	1390	500	6120	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9590	-2.71	20240111	8950	4.25	20240117	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240123	100954	57	100.00	KONEX			N	N	N	N		N	9330	50	2	0.54	588560	63	5.22	9340	9350	9320	10670	7890	9280	9342.22	0.00	0	0	9493	9386	9243	9136	8993	9315	9065	39	1390	500	6120	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9590	-2.71	20240111	8950	4.25	20240117	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240123	090955	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	467280	50	4.14	9340	9350	9340	10670	7890	9280	9345.60	0.00	0	0	9493	9386	9243	9136	8993	9315	9065	39	1390	500	6120	10	1	7711315	721	-35.02	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9590	-2.50	20240111	8950	4.47	20240117	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240119	160948	57	100.00	KONEX			N	N	N	N		N	9300	70	2	0.76	8084510	877	116.16	9340	9400	9110	10610	7850	9230	9218.37	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9590	-3.02	20240111	8950	3.91	20240117	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240119	150951	57	100.00	KONEX			N	N	N	N		N	9350	120	2	1.30	4202260	453	60.00	9340	9400	9110	10610	7850	9230	9276.51	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	721	-35.02	2.58	12	0.01	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9590	-2.50	20240111	8950	4.47	20240117	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240119	140949	57	100.00	KONEX			N	N	N	N		N	9340	110	2	1.19	3922050	423	56.03	9340	9400	9110	10610	7850	9230	9271.99	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	720	-34.98	2.58	12	0.01	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	9590	-2.61	20240111	8950	4.36	20240117	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240119	130950	57	100.00	KONEX			N	N	N	N		N	9340	110	2	1.19	3922050	423	56.03	9340	9400	9110	10610	7850	9230	9271.99	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	720	-34.98	2.58	12	0.01	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	9590	-2.61	20240111	8950	4.36	20240117	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240119	120953	57	100.00	KONEX			N	N	N	N		N	9340	110	2	1.19	3922050	423	56.03	9340	9400	9110	10610	7850	9230	9271.99	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	720	-34.98	2.58	12	0.01	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	9590	-2.61	20240111	8950	4.36	20240117	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240119	110952	57	100.00	KONEX			N	N	N	N		N	9360	130	2	1.41	3819410	412	54.57	9340	9400	9110	10610	7850	9230	9270.41	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	722	-35.06	2.58	12	0.01	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	9590	-2.40	20240111	8950	4.58	20240117	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240119	100956	57	100.00	KONEX			N	N	N	N		N	9360	130	2	1.41	991850	106	14.04	9340	9400	9340	10610	7850	9230	9357.08	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	9590	-2.40	20240111	8950	4.58	20240117	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240119	090950	57	100.00	KONEX			N	N	N	N		N	9380	150	2	1.63	851380	91	12.05	9340	9400	9340	10610	7850	9230	9355.82	0.00	0	0	9376	9302	9226	9152	9076	9340	9190	39	1380	500	6090	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	9590	-2.19	20240111	8950	4.80	20240117	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240118	160947	57	100.00	KONEX			N	N	N	N		N	9230	70	2	0.76	6941540	755	89.88	9190	9300	9150	10530	7790	9160	9194.09	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	712	-34.57	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	8950	3.13	20240117	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240118	150948	57	100.00	KONEX			N	N	N	N		N	9230	70	2	0.76	6941540	755	89.88	9190	9300	9150	10530	7790	9160	9194.09	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	712	-34.57	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	8950	3.13	20240117	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240118	140949	57	100.00	KONEX			N	N	N	N		N	9230	70	2	0.76	6886310	749	89.17	9190	9300	9150	10530	7790	9160	9194.01	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	712	-34.57	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	8950	3.13	20240117	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240118	130946	57	100.00	KONEX			N	N	N	N		N	9250	90	2	0.98	5001590	544	64.76	9190	9300	9180	10530	7790	9160	9194.10	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9590	-3.55	20240111	8950	3.35	20240117	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240118	120950	57	100.00	KONEX			N	N	N	N		N	9250	90	2	0.98	5001590	544	64.76	9190	9300	9180	10530	7790	9160	9194.10	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9590	-3.55	20240111	8950	3.35	20240117	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240118	110950	57	100.00	KONEX			N	N	N	N		N	9250	90	2	0.98	5001590	544	64.76	9190	9300	9180	10530	7790	9160	9194.10	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9590	-3.55	20240111	8950	3.35	20240117	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240118	100945	57	100.00	KONEX			N	N	N	N		N	9300	140	2	1.53	4973840	541	64.40	9190	9300	9180	10530	7790	9160	9193.79	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9590	-3.02	20240111	8950	3.91	20240117	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240118	090947	57	100.00	KONEX			N	N	N	N		N	9190	30	2	0.33	9190	1	0.12	9190	9190	9190	10530	7790	9160	9190.00	0.00	0	0	9486	9322	9136	8972	8786	9230	8880	39	1370	500	6040	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9590	-4.17	20240111	8950	2.68	20240117	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240117	160945	57	100.00	KONEX			N	N	N	N		N	9160	-60	5	-0.65	7576030	840	363.64	9300	9300	8950	10600	7840	9220	9019.08	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	706	-34.31	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.60	6100	20230314	50.16	9590	-4.48	20240111	8950	2.35	20240117	11990	-23.60	20230706	6100	50.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240117	150947	57	100.00	KONEX			N	N	N	N		N	9160	-60	5	-0.65	7576030	840	363.64	9300	9300	8950	10600	7840	9220	9019.08	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	706	-34.31	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.60	6100	20230314	50.16	9590	-4.48	20240111	8950	2.35	20240117	11990	-23.60	20230706	6100	50.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240117	140944	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	7429470	824	356.71	9300	9300	8950	10600	7840	9220	9016.35	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9590	-4.28	20240111	8950	2.57	20240117	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240117	130944	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	7429470	824	356.71	9300	9300	8950	10600	7840	9220	9016.35	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9590	-4.28	20240111	8950	2.57	20240117	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240117	120948	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	7429470	824	356.71	9300	9300	8950	10600	7840	9220	9016.35	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9590	-4.28	20240111	8950	2.57	20240117	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240117	110948	57	100.00	KONEX			N	N	N	N		N	9200	-20	5	-0.22	7238290	803	347.62	9300	9300	8950	10600	7840	9220	9014.06	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	9590	-4.07	20240111	8950	2.79	20240117	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240117	100944	57	100.00	KONEX			N	N	N	N		N	9250	30	2	0.33	1283410	142	61.47	9300	9300	9020	10600	7840	9220	9038.10	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9590	-3.55	20240111	9000	2.78	20240102	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240117	090947	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	9300	1	0.43	9300	9300	9300	10600	7840	9220	9300.00	0.00	0	0	9426	9322	9176	9072	8926	9250	9000	39	1380	500	6080	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9590	-3.02	20240111	9000	3.33	20240102	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240116	160943	57	100.00	KONEX			N	N	N	N		N	9220	-70	5	-0.75	2106600	231	21.43	9280	9280	9030	10680	7900	9290	9119.48	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	711	-34.53	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	9590	-3.86	20240111	9000	2.44	20240102	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240116	150941	57	100.00	KONEX			N	N	N	N		N	9220	-70	5	-0.75	2106600	231	21.43	9280	9280	9030	10680	7900	9290	9119.48	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	711	-34.53	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	9590	-3.86	20240111	9000	2.44	20240102	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240116	140944	57	100.00	KONEX			N	N	N	N		N	9230	-60	5	-0.65	2051280	225	20.87	9280	9280	9030	10680	7900	9290	9116.80	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	712	-34.57	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	9000	2.56	20240102	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240116	130945	57	100.00	KONEX			N	N	N	N		N	9230	-60	5	-0.65	2051280	225	20.87	9280	9280	9030	10680	7900	9290	9116.80	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	712	-34.57	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	9000	2.56	20240102	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240116	120942	57	100.00	KONEX			N	N	N	N		N	9230	-60	5	-0.65	2051280	225	20.87	9280	9280	9030	10680	7900	9290	9116.80	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	712	-34.57	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	9590	-3.75	20240111	9000	2.56	20240102	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240116	110942	57	100.00	KONEX			N	N	N	N		N	9240	-50	5	-0.54	2042050	224	20.78	9280	9280	9030	10680	7900	9290	9116.29	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	9590	-3.65	20240111	9000	2.67	20240102	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240116	100941	57	100.00	KONEX			N	N	N	N		N	9270	-20	5	-0.22	667450	72	6.68	9280	9280	9270	10680	7900	9290	9270.14	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9590	-3.34	20240111	9000	3.00	20240102	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240116	090940	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9583	9436	9243	9096	8903	9340	9000	39	1390	500	6130	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9590	-3.13	20240111	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240115	160940	57	100.00	KONEX			N	N	N	N		N	9290	-80	5	-0.85	9790350	1078	213.89	9390	9390	9050	10770	7970	9370	9081.96	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	716	-34.79	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9590	-3.13	20240111	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240115	150940	57	100.00	KONEX			N	N	N	N		N	9290	-80	5	-0.85	9790350	1078	213.89	9390	9390	9050	10770	7970	9370	9081.96	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	716	-34.79	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9590	-3.13	20240111	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240115	140940	57	100.00	KONEX			N	N	N	N		N	9330	-40	5	-0.43	9697450	1068	211.90	9390	9390	9050	10770	7970	9370	9080.01	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	719	-34.94	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9590	-2.71	20240111	9000	3.67	20240102	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240115	130938	57	100.00	KONEX			N	N	N	N		N	9280	-90	5	-0.96	8203510	905	179.56	9390	9390	9050	10770	7970	9370	9064.65	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	9590	-3.23	20240111	9000	3.11	20240102	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240115	120939	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	9390	1	0.20	9390	9390	9390	10770	7970	9370	9390.00	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240115	110938	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	9390	1	0.20	9390	9390	9390	10770	7970	9370	9390.00	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240115	100936	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	9390	1	0.20	9390	9390	9390	10770	7970	9370	9390.00	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240115	090938	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	9390	1	0.20	9390	9390	9390	10770	7970	9370	9390.00	0.00	0	0	9443	9406	9353	9316	9263	9380	9290	39	1400	500	6180	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240112	160950	57	100.00	KONEX			N	N	N	N		N	9370	50	2	0.54	4714760	504	122.63	9390	9390	9300	10710	7930	9320	9354.68	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	723	-35.09	2.58	12	0.01	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9590	-2.29	20240111	9000	4.11	20240102	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240112	150937	57	100.00	KONEX			N	N	N	N		N	9370	50	2	0.54	4714760	504	122.63	9390	9390	9300	10710	7930	9320	9354.68	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	723	-35.09	2.58	12	0.01	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9590	-2.29	20240111	9000	4.11	20240102	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240112	140936	57	100.00	KONEX			N	N	N	N		N	9370	50	2	0.54	4426390	473	115.09	9390	9390	9320	10710	7930	9320	9358.12	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	723	-35.09	2.58	12	0.01	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9590	-2.29	20240111	9000	4.11	20240102	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240112	130932	57	100.00	KONEX			N	N	N	N		N	9370	50	2	0.54	2451750	262	63.75	9390	9390	9320	10710	7930	9320	9357.82	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9590	-2.29	20240111	9000	4.11	20240102	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240112	120936	57	100.00	KONEX			N	N	N	N		N	9360	40	2	0.43	2442380	261	63.50	9390	9390	9320	10710	7930	9320	9357.78	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	9590	-2.40	20240111	9000	4.00	20240102	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240112	110931	57	100.00	KONEX			N	N	N	N		N	9390	70	2	0.75	9390	1	0.24	9390	9390	9390	10710	7930	9320	9390.00	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240112	100931	57	100.00	KONEX			N	N	N	N		N	9390	70	2	0.75	9390	1	0.24	9390	9390	9390	10710	7930	9320	9390.00	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240112	090934	57	100.00	KONEX			N	N	N	N		N	9390	70	2	0.75	9390	1	0.24	9390	9390	9390	10710	7930	9320	9390.00	0.00	0	0	9820	9570	9340	9090	8860	9455	8975	39	1390	500	6150	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9590	-2.09	20240111	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240111	160927	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240111	150933	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240111	140931	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240111	130928	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240111	120929	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240111	110930	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	3768160	411	345.38	9390	9590	9110	10710	7930	9320	9168.27	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9590	-2.82	20240111	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240111	100929	57	100.00	KONEX			N	N	N	N		N	9350	30	2	0.32	3758840	410	344.54	9390	9590	9110	10710	7930	9320	9167.90	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	721	-35.02	2.58	12	0.01	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9590	-2.50	20240111	9000	3.89	20240102	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240111	090930	57	100.00	KONEX			N	N	N	N		N	9390	70	2	0.75	28170	3	2.52	9390	9390	9390	10710	7930	9320	9390.00	0.00	0	0	9560	9440	9230	9110	8900	9500	9170	39	1390	500	6150	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9390	0.00	20240104	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240110	160926	57	100.00	KONEX			N	N	N	N		N	9320	80	2	0.87	1093970	119	50.42	9020	9350	9020	10620	7860	9240	9193.03	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.91	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9390	-0.75	20240104	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240110	150928	57	100.00	KONEX			N	N	N	N		N	9320	80	2	0.87	1093970	119	50.42	9020	9350	9020	10620	7860	9240	9193.03	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.91	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9390	-0.75	20240104	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240110	140930	57	100.00	KONEX			N	N	N	N		N	9320	80	2	0.87	1093970	119	50.42	9020	9350	9020	10620	7860	9240	9193.03	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.91	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9390	-0.75	20240104	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240110	130926	57	100.00	KONEX			N	N	N	N		N	9320	80	2	0.87	1093970	119	50.42	9020	9350	9020	10620	7860	9240	9193.03	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.91	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9390	-0.75	20240104	9000	3.56	20240102	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240110	120928	57	100.00	KONEX			N	N	N	N		N	9330	90	2	0.97	497770	54	22.88	9020	9350	9020	10620	7860	9240	9217.96	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9390	-0.64	20240104	9000	3.67	20240102	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240110	110927	57	100.00	KONEX			N	N	N	N		N	9330	90	2	0.97	497770	54	22.88	9020	9350	9020	10620	7860	9240	9217.96	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9390	-0.64	20240104	9000	3.67	20240102	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240110	100926	57	100.00	KONEX			N	N	N	N		N	9330	90	2	0.97	404560	44	18.64	9020	9350	9020	10620	7860	9240	9194.55	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9390	-0.64	20240104	9000	3.67	20240102	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240110	090926	57	100.00	KONEX			N	N	N	N		N	9030	-210	5	-2.27	180500	20	8.47	9020	9030	9020	10620	7860	9240	9025.00	0.00	0	0	9473	9356	9273	9156	9073	9415	9215	39	1380	500	6090	10	1	7711315	696	-33.82	2.49	12	0.00	-267.00	3627.00	11990	20230706	-24.69	6100	20230314	48.03	9390	-3.83	20240104	9000	0.33	20240102	11990	-24.69	20230706	6100	48.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240109	160924	57	100.00	KONEX			N	N	N	N		N	9240	50	2	0.54	2175970	236	9.04	9190	9390	9190	10560	7820	9190	9220.21	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	9390	0.00	20240104	9000	2.67	20240102	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240109	150925	57	100.00	KONEX			N	N	N	N		N	9240	50	2	0.54	2175970	236	9.04	9190	9390	9190	10560	7820	9190	9220.21	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	9390	0.00	20240104	9000	2.67	20240102	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240109	140925	57	100.00	KONEX			N	N	N	N		N	9260	70	2	0.76	2083570	226	8.65	9190	9390	9190	10560	7820	9190	9219.34	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	714	-34.68	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.77	6100	20230314	51.80	9390	0.00	20240104	9000	2.89	20240102	11990	-22.77	20230706	6100	51.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240109	130924	57	100.00	KONEX			N	N	N	N		N	9260	70	2	0.76	2083570	226	8.65	9190	9390	9190	10560	7820	9190	9219.34	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	714	-34.68	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.77	6100	20230314	51.80	9390	0.00	20240104	9000	2.89	20240102	11990	-22.77	20230706	6100	51.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240109	120932	57	100.00	KONEX			N	N	N	N		N	9260	70	2	0.76	2083570	226	8.65	9190	9390	9190	10560	7820	9190	9219.34	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	714	-34.68	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.77	6100	20230314	51.80	9390	0.00	20240104	9000	2.89	20240102	11990	-22.77	20230706	6100	51.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240109	110927	57	100.00	KONEX			N	N	N	N		N	9270	80	2	0.87	1061530	115	4.40	9190	9390	9190	10560	7820	9190	9230.70	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9390	0.00	20240104	9000	3.00	20240102	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240109	100925	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	987380	107	4.10	9190	9390	9190	10560	7820	9190	9227.85	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	9390	0.00	20240104	9000	2.22	20240102	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240109	090926	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	36960	4	0.15	9190	9390	9190	10560	7820	9190	9240.00	0.00	0	0	9436	9312	9176	9052	8916	9320	9060	39	1370	500	6060	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9390	0.00	20240104	9000	4.33	20240102	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240108	160923	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	23928670	2612	324.47	9190	9300	9040	10560	7820	9190	9161.05	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240108	150924	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	23148240	2527	313.91	9190	9300	9040	10560	7820	9190	9160.36	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9390	-2.34	20240104	9000	1.89	20240102	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240108	140924	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	21812650	2380	295.65	9190	9300	9100	10560	7820	9190	9164.98	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240108	130924	57	100.00	KONEX			N	N	N	N		N	9240	50	2	0.54	19969370	2178	270.56	9190	9300	9100	10560	7820	9190	9168.67	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	713	-34.61	2.55	12	0.03	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	9390	-1.60	20240104	9000	2.67	20240102	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240108	120924	57	100.00	KONEX			N	N	N	N		N	9250	60	2	0.65	12933500	1406	174.66	9190	9300	9160	10560	7820	9190	9198.79	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	713	-34.64	2.55	12	0.02	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9390	-1.49	20240104	9000	2.78	20240102	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240108	110925	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	12444330	1353	168.07	9190	9300	9180	10560	7820	9190	9197.58	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240108	100925	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	2747810	299	37.14	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240108	090923	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9263	9226	9163	9126	9063	9195	9095	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240105	160923	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	7350060	805	79.39	9200	9200	9100	10550	7810	9180	9130.51	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240105	150924	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	7010410	768	75.74	9200	9200	9100	10550	7810	9180	9128.14	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240105	140921	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	6550910	718	70.81	9200	9200	9100	10550	7810	9180	9123.83	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240105	130922	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	6550910	718	70.81	9200	9200	9100	10550	7810	9180	9123.83	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240102	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240105	120922	57	100.00	KONEX			N	N	N	N		N	9100	-80	5	-0.87	4807880	527	51.97	9200	9200	9100	10550	7810	9180	9123.11	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9390	-3.09	20240104	9000	1.11	20240102	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240105	110920	57	100.00	KONEX			N	N	N	N		N	9100	-80	5	-0.87	4807880	527	51.97	9200	9200	9100	10550	7810	9180	9123.11	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9390	-3.09	20240104	9000	1.11	20240102	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240105	100924	57	100.00	KONEX			N	N	N	N		N	9100	-80	5	-0.87	2541980	278	27.42	9200	9200	9100	10550	7810	9180	9143.81	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9390	-3.09	20240104	9000	1.11	20240102	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240105	090921	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	9200	1	0.10	9200	9200	9200	10550	7810	9180	9200.00	0.00	0	0	9580	9380	9190	8990	8800	9285	8895	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	9390	-2.02	20240104	9000	2.22	20240102	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240104	160918	57	100.00	KONEX			N	N	N	N		N	9180	-70	5	-0.76	9244300	1014	98.54	9390	9390	9000	10630	7870	9250	9116.67	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9390	-2.24	20240104	9000	2.00	20240104	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240104	150920	57	100.00	KONEX			N	N	N	N		N	9180	-70	5	-0.76	9244300	1014	98.54	9390	9390	9000	10630	7870	9250	9116.67	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9390	-2.24	20240104	9000	2.00	20240104	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240104	140920	57	100.00	KONEX			N	N	N	N		N	9190	-60	5	-0.65	7171060	786	76.38	9390	9390	9000	10630	7870	9250	9123.49	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9390	-2.13	20240104	9000	2.11	20240104	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240104	130920	57	100.00	KONEX			N	N	N	N		N	9260	10	2	0.11	6996450	767	74.54	9390	9390	9000	10630	7870	9250	9121.84	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	714	-34.68	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.77	6100	20230314	51.80	9390	-1.38	20240104	9000	2.89	20240104	11990	-22.77	20230706	6100	51.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240104	120918	57	100.00	KONEX			N	N	N	N		N	9270	20	2	0.22	3259550	356	34.60	9390	9390	9000	10630	7870	9250	9156.04	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9390	-1.28	20240104	9000	3.00	20240104	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240104	110918	57	100.00	KONEX			N	N	N	N		N	9270	20	2	0.22	3259550	356	34.60	9390	9390	9000	10630	7870	9250	9156.04	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9390	-1.28	20240104	9000	3.00	20240104	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240104	100917	57	100.00	KONEX			N	N	N	N		N	9290	40	2	0.43	1841970	202	19.63	9390	9390	9000	10630	7870	9250	9118.66	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9390	-1.06	20240104	9000	3.22	20240104	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240104	090921	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	37290	4	0.39	9390	9390	9300	10630	7870	9250	9322.50	0.00	0	0	9523	9386	9223	9086	8923	9455	9155	39	1380	500	6100	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9390	-0.96	20240104	9000	3.33	20240102	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240103	160917	57	100.00	KONEX			N	N	N	N		N	9250	70	2	0.76	9438720	1029	910.62	9190	9360	9060	10550	7810	9180	9172.71	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9380	-1.39	20240102	9000	2.78	20240102	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240103	150914	57	100.00	KONEX			N	N	N	N		N	9060	-120	5	-1.31	9420210	1027	908.85	9190	9360	9060	10550	7810	9180	9172.55	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	699	-33.93	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.44	6100	20230314	48.52	9380	-3.41	20240102	9000	0.67	20240102	11990	-24.44	20230706	6100	48.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240103	140912	57	100.00	KONEX			N	N	N	N		N	9290	110	2	1.20	4881960	527	466.37	9190	9360	9100	10550	7810	9180	9263.68	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	716	-34.79	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9380	-0.96	20240102	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240103	130914	57	100.00	KONEX			N	N	N	N		N	9290	110	2	1.20	4881960	527	466.37	9190	9360	9100	10550	7810	9180	9263.68	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	716	-34.79	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9380	-0.96	20240102	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240103	120918	57	100.00	KONEX			N	N	N	N		N	9290	110	2	1.20	3490110	377	333.63	9190	9360	9100	10550	7810	9180	9257.59	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9380	-0.96	20240102	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240103	110913	57	100.00	KONEX			N	N	N	N		N	9290	110	2	1.20	3025960	327	289.38	9190	9360	9100	10550	7810	9180	9253.70	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9380	-0.96	20240102	9000	3.22	20240102	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240103	100914	57	100.00	KONEX			N	N	N	N		N	9300	120	2	1.31	2720070	294	260.18	9190	9360	9100	10550	7810	9180	9251.94	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9380	-0.85	20240102	9000	3.33	20240102	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240103	090914	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9566	9372	9186	8992	8806	9280	8900	39	1370	500	6050	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240102	160912	57	100.00	KONEX			N	N	N	N		N	9180	-120	5	-1.29	1033000	113	11.21	9240	9380	9000	10690	7910	9300	9141.59	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240102	150912	57	100.00	KONEX			N	N	N	N		N	9180	-120	5	-1.29	1033000	113	11.21	9240	9380	9000	10690	7910	9300	9141.59	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240102	140913	57	100.00	KONEX			N	N	N	N		N	9180	-120	5	-1.29	642160	70	6.94	9240	9380	9000	10690	7910	9300	9173.71	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240102	130907	57	100.00	KONEX			N	N	N	N		N	9180	-120	5	-1.29	504460	55	5.46	9240	9380	9000	10690	7910	9300	9172.00	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240102	120905	57	100.00	KONEX			N	N	N	N		N	9180	-120	5	-1.29	504460	55	5.46	9240	9380	9000	10690	7910	9300	9172.00	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9380	-2.13	20240102	9000	2.00	20240102	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240102	110906	57	100.00	KONEX			N	N	N	N		N	9200	-100	5	-1.08	91360	10	0.99	9240	9380	9000	10690	7910	9300	9136.00	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	9380	-1.92	20240102	9000	2.22	20240102	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240102	100857	57	100.00	KONEX			N	N	N	N		N	9380	80	2	0.86	18620	2	0.20	9240	9380	9240	10690	7910	9300	9310.00	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	9380	0.00	20240102	9240	1.52	20240102	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240102	090846	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9566	9432	9166	9032	8766	9500	9100	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	0	0.00	0	0	0.00	0	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N