KissMeData/299480/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	121126	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	625	602	556	533	487	613	544	11	86	100	340	1	1	11100743	64	-14.12	1.24	12	0.00	-41.00	467.00	919	20230731	-37.00	246	20231123	135.37	599	-3.34	20240115	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20240123	111121	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	625	602	556	533	487	613	544	11	86	100	340	1	1	11100743	64	-14.12	1.24	12	0.00	-41.00	467.00	919	20230731	-37.00	246	20231123	135.37	599	-3.34	20240115	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20240123	101122	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	625	602	556	533	487	613	544	11	86	100	340	1	1	11100743	64	-14.12	1.24	12	0.00	-41.00	467.00	919	20230731	-37.00	246	20231123	135.37	599	-3.34	20240115	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20240123	091122	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	625	602	556	533	487	613	544	11	86	100	340	1	1	11100743	64	-14.12	1.24	12	0.00	-41.00	467.00	919	20230731	-37.00	246	20231123	135.37	599	-3.34	20240115	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20240119	161114	53	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1020	2	200.00	510	510	510	688	510	599	510.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-12.44	1.09	12	0.00	-41.00	467.00	919	20230731	-44.50	246	20231123	107.32	599	-14.86	20240115	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
7	20240119	151118	53	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1020	2	200.00	510	510	510	688	510	599	510.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-12.44	1.09	12	0.00	-41.00	467.00	919	20230731	-44.50	246	20231123	107.32	599	-14.86	20240115	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
8	20240119	141115	53	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1020	2	200.00	510	510	510	688	510	599	510.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-12.44	1.09	12	0.00	-41.00	467.00	919	20230731	-44.50	246	20231123	107.32	599	-14.86	20240115	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
9	20240119	131116	53	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1020	2	200.00	510	510	510	688	510	599	510.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-12.44	1.09	12	0.00	-41.00	467.00	919	20230731	-44.50	246	20231123	107.32	599	-14.86	20240115	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
10	20240119	121121	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
11	20240119	111119	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
12	20240119	101123	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
13	20240119	091117	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
14	20240118	161114	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
15	20240118	151114	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
16	20240118	141115	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
17	20240118	131112	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
18	20240118	121116	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
19	20240118	111116	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
20	20240118	101111	53	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	599	1	0.96	599	599	599	686	508	597	599.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
21	20240118	091112	53	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	657	626	568	537	479	642	553	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	-0.33	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
22	20240117	161110	53	100.00	KONEX			N	N	N	N		N	597	-2	5	-0.33	53303	104	0.00	510	599	510	688	510	599	512.53	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	0.00	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
23	20240117	151114	53	100.00	KONEX			N	N	N	N		N	597	-2	5	-0.33	1706	3	0.00	510	599	510	688	510	599	568.67	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	0.00	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
24	20240117	141110	53	100.00	KONEX			N	N	N	N		N	597	-2	5	-0.33	1706	3	0.00	510	599	510	688	510	599	568.67	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	0.00	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
25	20240117	131110	53	100.00	KONEX			N	N	N	N		N	597	-2	5	-0.33	1706	3	0.00	510	599	510	688	510	599	568.67	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	0.00	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
26	20240117	121113	53	100.00	KONEX			N	N	N	N		N	597	-2	5	-0.33	1706	3	0.00	510	599	510	688	510	599	568.67	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	599	0.00	20240115	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
27	20240117	111113	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1109	2	0.00	510	599	510	688	510	599	554.50	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
28	20240117	101110	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1109	2	0.00	510	599	510	688	510	599	554.50	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
29	20240117	091113	53	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
30	20240116	161108	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
31	20240116	151105	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
32	20240116	141109	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
33	20240116	131111	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
34	20240116	121107	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
35	20240116	111107	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
36	20240116	101106	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
37	20240116	091105	58	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	0	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
38	20240115	161105	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
39	20240115	151105	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
40	20240115	141104	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
41	20240115	131103	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
42	20240115	121103	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
43	20240115	111104	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
44	20240115	101059	53	100.00	KONEX			N	N	N	N		N	599	62	2	11.55	599	1	0.90	599	599	599	617	457	537	599.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	599	0.00	20240115	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
45	20240115	091102	53	100.00	KONEX			N	N	N	N		N	537	0	3	0.00	0	0	0.00	0	0	0	617	457	537	0.00	0.00	0	0	563	549	524	510	485	557	518	11	80	100	320	1	1	11100743	60	-13.10	1.15	12	0.00	-41.00	467.00	919	20230731	-41.57	246	20231123	118.29	569	-5.62	20240108	300	79.00	20240102	919	-41.57	20230731	246	118.29	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
46	20240112	161114	53	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	58858	111	11100.00	499	538	499	539	399	469	530.25	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.10	1.15	12	0.00	-41.00	467.00	919	20230731	-41.57	246	20231123	118.29	569	-5.62	20240108	300	79.00	20240102	919	-41.57	20230731	246	118.29	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
47	20240112	151101	53	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	58858	111	11100.00	499	538	499	539	399	469	530.25	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.10	1.15	12	0.00	-41.00	467.00	919	20230731	-41.57	246	20231123	118.29	569	-5.62	20240108	300	79.00	20240102	919	-41.57	20230731	246	118.29	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
48	20240112	141100	53	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	58858	111	11100.00	499	538	499	539	399	469	530.25	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.10	1.15	12	0.00	-41.00	467.00	919	20230731	-41.57	246	20231123	118.29	569	-5.62	20240108	300	79.00	20240102	919	-41.57	20230731	246	118.29	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
49	20240112	131056	53	100.00	KONEX			N	N	N	N		N	538	69	2	14.71	10528	21	2100.00	499	538	499	539	399	469	501.33	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.12	1.15	12	0.00	-41.00	467.00	919	20230731	-41.46	246	20231123	118.70	569	-5.45	20240108	300	79.33	20240102	919	-41.46	20230731	246	118.70	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
50	20240112	121059	53	100.00	KONEX			N	N	N	N		N	538	69	2	14.71	10528	21	2100.00	499	538	499	539	399	469	501.33	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.12	1.15	12	0.00	-41.00	467.00	919	20230731	-41.46	246	20231123	118.70	569	-5.45	20240108	300	79.33	20240102	919	-41.46	20230731	246	118.70	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
51	20240112	111055	53	100.00	KONEX			N	N	N	N		N	538	69	2	14.71	10528	21	2100.00	499	538	499	539	399	469	501.33	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	60	-13.12	1.15	12	0.00	-41.00	467.00	919	20230731	-41.46	246	20231123	118.70	569	-5.45	20240108	300	79.33	20240102	919	-41.46	20230731	246	118.70	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
52	20240112	101055	53	100.00	KONEX			N	N	N	N		N	499	30	2	6.40	499	1	100.00	499	499	499	539	399	469	499.00	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	55	-12.17	1.07	12	0.00	-41.00	467.00	919	20230731	-45.70	246	20231123	102.85	569	-12.30	20240108	300	66.33	20240102	919	-45.70	20230731	246	102.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
53	20240112	091058	53	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	469	469	469	469	469	469	469	11	70	100	280	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
54	20240111	161049	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
55	20240111	151057	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
56	20240111	141053	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
57	20240111	131051	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
58	20240111	121052	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
59	20240111	111054	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
60	20240111	101052	53	100.00	KONEX			N	N	N	N		N	469	53	2	12.74	469	1	0.00	469	469	469	478	354	416	469.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	52	-11.44	1.00	12	0.00	-41.00	467.00	919	20230731	-48.97	246	20231123	90.65	569	-17.57	20240108	300	56.33	20240102	919	-48.97	20230731	246	90.65	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
61	20240111	091053	53	100.00	KONEX			N	N	N	N		N	416	0	3	0.00	0	0	0.00	0	0	0	478	354	416	0.00	0.00	0	0	416	416	416	416	416	416	416	11	62	100	240	1	1	11100743	46	-10.15	0.89	12	0.00	-41.00	467.00	919	20230731	-54.73	246	20231123	69.11	569	-26.89	20240108	300	38.67	20240102	919	-54.73	20230731	246	69.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
62	20240110	161048	53	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	46	-10.15	0.89	12	0.00	-41.00	467.00	919	20230731	-54.73	246	20231123	69.11	569	-26.89	20240108	300	38.67	20240102	919	-54.73	20230731	246	69.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
63	20240110	151051	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
64	20240110	141053	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
65	20240110	131049	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
66	20240110	121052	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
67	20240110	111050	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
68	20240110	101048	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
69	20240110	091049	53	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	448	407	325	550	427	11	73	100	290	1	1	11100743	54	-11.93	1.05	12	0.00	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
70	20240109	161046	53	100.00	KONEX			N	N	N	N		N	489	59	2	13.72	748845	2043	141.58	366	489	366	494	366	430	366.54	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	54	-11.93	1.05	12	0.02	-41.00	467.00	919	20230731	-46.79	246	20231123	98.78	569	-14.06	20240108	300	63.00	20240102	919	-46.79	20230731	246	98.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
71	20240109	151048	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8538	23	1.59	366	486	366	494	366	430	371.22	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
72	20240109	141047	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8538	23	1.59	366	486	366	494	366	430	371.22	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
73	20240109	131047	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8538	23	1.59	366	486	366	494	366	430	371.22	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
74	20240109	121056	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8538	23	1.59	366	486	366	494	366	430	371.22	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
75	20240109	111051	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8172	22	1.52	366	486	366	494	366	430	371.45	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
76	20240109	101048	53	100.00	KONEX			N	N	N	N		N	366	-64	4	-14.88	8172	22	1.52	366	486	366	494	366	430	371.45	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	41	-8.93	0.78	12	0.00	-41.00	467.00	919	20230731	-60.17	246	20231123	48.78	569	-35.68	20240108	300	22.00	20240102	919	-60.17	20230731	246	48.78	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
77	20240109	091048	53	100.00	KONEX			N	N	N	N		N	486	56	2	13.02	4512	12	0.83	366	486	366	494	366	430	376.00	0.00	0	0	620	524	473	377	326	499	352	11	64	100	250	1	1	11100743	54	-11.85	1.04	12	0.00	-41.00	467.00	919	20230731	-47.12	246	20231123	97.56	569	-14.59	20240108	300	62.00	20240102	919	-47.12	20230731	246	97.56	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
78	20240108	161045	53	100.00	KONEX			N	N	N	N		N	430	-66	5	-13.31	660612	1443	36075.00	499	569	422	570	422	496	457.80	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	48	-10.49	0.92	12	0.01	-41.00	467.00	919	20230731	-53.21	246	20231123	74.80	569	-24.43	20240108	300	43.33	20240102	919	-53.21	20230731	246	74.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
79	20240108	151047	53	100.00	KONEX			N	N	N	N		N	422	-74	4	-14.92	216829	435	10875.00	499	569	422	570	422	496	498.46	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	47	-10.29	0.90	12	0.00	-41.00	467.00	919	20230731	-54.08	246	20231123	71.54	569	-25.83	20240108	300	40.67	20240102	919	-54.08	20230731	246	71.54	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
80	20240108	141046	53	100.00	KONEX			N	N	N	N		N	568	72	2	14.52	216407	434	10850.00	499	569	422	570	422	496	498.63	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	63	-13.85	1.22	12	0.00	-41.00	467.00	919	20230731	-38.19	246	20231123	130.89	569	-0.18	20240108	300	89.33	20240102	919	-38.19	20230731	246	130.89	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
81	20240108	131046	53	100.00	KONEX			N	N	N	N		N	568	72	2	14.52	216407	434	10850.00	499	569	422	570	422	496	498.63	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	63	-13.85	1.22	12	0.00	-41.00	467.00	919	20230731	-38.19	246	20231123	130.89	569	-0.18	20240108	300	89.33	20240102	919	-38.19	20230731	246	130.89	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
82	20240108	121047	53	100.00	KONEX			N	N	N	N		N	568	72	2	14.52	216407	434	10850.00	499	569	422	570	422	496	498.63	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	63	-13.85	1.22	12	0.00	-41.00	467.00	919	20230731	-38.19	246	20231123	130.89	569	-0.18	20240108	300	89.33	20240102	919	-38.19	20230731	246	130.89	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
83	20240108	111048	53	100.00	KONEX			N	N	N	N		N	568	72	2	14.52	216407	434	10850.00	499	569	422	570	422	496	498.63	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	63	-13.85	1.22	12	0.00	-41.00	467.00	919	20230731	-38.19	246	20231123	130.89	569	-0.18	20240108	300	89.33	20240102	919	-38.19	20230731	246	130.89	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
84	20240108	101047	53	100.00	KONEX			N	N	N	N		N	569	73	2	14.72	211197	422	10550.00	499	569	499	570	422	496	500.47	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	63	-13.88	1.22	12	0.00	-41.00	467.00	919	20230731	-38.08	246	20231123	131.30	569	0.00	20240108	300	89.67	20240102	919	-38.08	20230731	246	131.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
85	20240108	091044	53	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	544	520	472	448	400	532	460	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
86	20240105	161045	53	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	1840	4	36.36	496	496	424	572	424	498	460.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
87	20240105	151046	53	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	1840	4	36.36	496	496	424	572	424	498	460.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
88	20240105	141043	53	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	1840	4	36.36	496	496	424	572	424	498	460.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
89	20240105	131044	53	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	1840	4	36.36	496	496	424	572	424	498	460.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
90	20240105	121045	53	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	496	1	9.09	496	496	496	572	424	498	496.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.10	1.06	12	0.00	-41.00	467.00	919	20230731	-46.03	246	20231123	101.63	499	-0.60	20240104	300	65.33	20240102	919	-46.03	20230731	246	101.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
91	20240105	111042	53	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.15	1.07	12	0.00	-41.00	467.00	919	20230731	-45.81	246	20231123	102.44	499	-0.20	20240104	300	66.00	20240102	919	-45.81	20230731	246	102.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
92	20240105	101045	53	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.15	1.07	12	0.00	-41.00	467.00	919	20230731	-45.81	246	20231123	102.44	499	-0.20	20240104	300	66.00	20240102	919	-45.81	20230731	246	102.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
93	20240105	091042	53	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	499	498	498	497	497	498	497	11	74	100	290	1	1	11100743	55	-12.15	1.07	12	0.00	-41.00	467.00	919	20230731	-45.81	246	20231123	102.44	499	-0.20	20240104	300	66.00	20240102	919	-45.81	20230731	246	102.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	02	N
94	20240104	161039	54	100.00	KONEX			N	N	N	N		N	498	49	2	10.91	5479	11	91.67	499	499	498	516	382	449	498.09	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	55	-12.15	1.07	12	0.00	-41.00	467.00	919	20230731	-45.81	246	20231123	102.44	499	-0.20	20240104	300	66.00	20240102	919	-45.81	20230731	246	102.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
95	20240104	151042	54	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	8.33	499	499	499	516	382	449	499.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	55	-12.17	1.07	12	0.00	-41.00	467.00	919	20230731	-45.70	246	20231123	102.85	499	0.00	20240104	300	66.33	20240102	919	-45.70	20230731	246	102.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
96	20240104	141042	54	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	8.33	499	499	499	516	382	449	499.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	55	-12.17	1.07	12	0.00	-41.00	467.00	919	20230731	-45.70	246	20231123	102.85	499	0.00	20240104	300	66.33	20240102	919	-45.70	20230731	246	102.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
97	20240104	131041	54	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	8.33	499	499	499	516	382	449	499.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	55	-12.17	1.07	12	0.00	-41.00	467.00	919	20230731	-45.70	246	20231123	102.85	499	0.00	20240104	300	66.33	20240102	919	-45.70	20230731	246	102.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
98	20240104	121039	54	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	8.33	499	499	499	516	382	449	499.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	55	-12.17	1.07	12	0.00	-41.00	467.00	919	20230731	-45.70	246	20231123	102.85	499	0.00	20240104	300	66.33	20240102	919	-45.70	20230731	246	102.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
99	20240104	111039	54	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
100	20240104	101037	54	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
101	20240104	091042	54	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	483	466	433	416	383	474	424	11	67	100	260	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
102	20240103	161037	57	100.00	KONEX			N	N	N	N		N	449	50	2	12.53	4899	12	109.09	400	450	400	458	340	399	408.25	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20240103	151035	57	100.00	KONEX			N	N	N	N		N	449	50	2	12.53	4899	12	109.09	400	450	400	458	340	399	408.25	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20240103	141033	57	100.00	KONEX			N	N	N	N		N	449	50	2	12.53	4899	12	109.09	400	450	400	458	340	399	408.25	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.95	0.96	12	0.00	-41.00	467.00	919	20230731	-51.14	246	20231123	82.52	450	-0.22	20240103	300	49.67	20240102	919	-51.14	20230731	246	82.52	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20240103	131035	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	4450	11	100.00	400	450	400	458	340	399	404.55	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.98	0.96	12	0.00	-41.00	467.00	919	20230731	-51.03	246	20231123	82.93	450	0.00	20240103	300	50.00	20240102	919	-51.03	20230731	246	82.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20240103	121039	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	4450	11	100.00	400	450	400	458	340	399	404.55	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.98	0.96	12	0.00	-41.00	467.00	919	20230731	-51.03	246	20231123	82.93	450	0.00	20240103	300	50.00	20240102	919	-51.03	20230731	246	82.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20240103	111034	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	4450	11	100.00	400	450	400	458	340	399	404.55	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.98	0.96	12	0.00	-41.00	467.00	919	20230731	-51.03	246	20231123	82.93	450	0.00	20240103	300	50.00	20240102	919	-51.03	20230731	246	82.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20240103	101035	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	4450	11	100.00	400	450	400	458	340	399	404.55	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	50	-10.98	0.96	12	0.00	-41.00	467.00	919	20230731	-51.03	246	20231123	82.93	450	0.00	20240103	300	50.00	20240102	919	-51.03	20230731	246	82.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20240103	091034	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	465	432	366	333	267	448	349	11	59	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20240102	161032	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20240102	151031	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20240102	141032	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20240102	131026	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20240102	121025	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20240102	111026	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20240102	101016	57	100.00	KONEX			N	N	N	N		N	399	50	2	14.33	3399	11	31.43	300	399	300	401	297	349	309.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	399	0.00	20240102	300	33.00	20240102	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20240102	091002	57	100.00	KONEX			N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	401	297	349	0.00	0.00	0	0	439	393	343	297	247	417	321	11	52	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	0	0.00	0	0	0.00	0	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N