KissMeData/337840/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	121200	57	100.00	KONEX			N	N	N	N		N	15840	-120	5	-0.75	2280690	146	5.24	15980	15980	15600	18350	13570	15960	15621.16	0.00	0	0	16953	16456	15853	15356	14753	16155	15055	18	2390	500	10210	10	1	3691341	585	-14.47	3.04	12	0.00	-1095.00	5212.00	30900	20230823	-48.74	12500	20230119	26.72	17460	-9.28	20240102	15030	5.39	20240111	30900	-48.74	20230823	12870	23.08	20230126	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
3	20240123	111154	57	100.00	KONEX			N	N	N	N		N	15900	-60	5	-0.38	2249010	144	5.17	15980	15980	15600	18350	13570	15960	15618.12	0.00	0	0	16953	16456	15853	15356	14753	16155	15055	18	2390	500	10210	10	1	3691341	587	-14.52	3.05	12	0.00	-1095.00	5212.00	30900	20230823	-48.54	12500	20230119	27.20	17460	-8.93	20240102	15030	5.79	20240111	30900	-48.54	20230823	12870	23.54	20230126	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
4	20240123	101155	57	100.00	KONEX			N	N	N	N		N	15980	20	2	0.13	47610	3	0.11	15980	15980	15650	18350	13570	15960	15870.00	0.00	0	0	16953	16456	15853	15356	14753	16155	15055	18	2390	500	10210	10	1	3691341	590	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	12500	20230119	27.84	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	12870	24.16	20230126	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
5	20240123	091155	57	100.00	KONEX			N	N	N	N		N	15980	20	2	0.13	47610	3	0.11	15980	15980	15650	18350	13570	15960	15870.00	0.00	0	0	16953	16456	15853	15356	14753	16155	15055	18	2390	500	10210	10	1	3691341	590	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	12500	20230119	27.84	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	12870	24.16	20230126	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
6	20240119	161147	57	100.00	KONEX			N	N	N	N		N	15970	-80	5	-0.50	49987360	3162	546.11	16370	16370	15530	18450	13650	16050	15808.78	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	590	-14.58	3.06	12	0.09	-1095.00	5212.00	30900	20230823	-48.32	12500	20230119	27.76	17460	-8.53	20240102	15030	6.25	20240111	30900	-48.32	20230823	12500	27.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
7	20240119	151151	57	100.00	KONEX			N	N	N	N		N	15970	-80	5	-0.50	49987360	3162	546.11	16370	16370	15530	18450	13650	16050	15808.78	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	590	-14.58	3.06	12	0.09	-1095.00	5212.00	30900	20230823	-48.32	12500	20230119	27.76	17460	-8.53	20240102	15030	6.25	20240111	30900	-48.32	20230823	12500	27.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
8	20240119	141147	57	100.00	KONEX			N	N	N	N		N	15820	-230	5	-1.43	39334610	2485	429.19	16370	16370	15530	18450	13650	16050	15828.82	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	584	-14.45	3.04	12	0.07	-1095.00	5212.00	30900	20230823	-48.80	12500	20230119	26.56	17460	-9.39	20240102	15030	5.26	20240111	30900	-48.80	20230823	12500	26.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
9	20240119	131148	57	100.00	KONEX			N	N	N	N		N	15850	-200	5	-1.25	22684620	1426	246.29	16370	16370	15530	18450	13650	16050	15907.87	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	585	-14.47	3.04	12	0.04	-1095.00	5212.00	30900	20230823	-48.71	12500	20230119	26.80	17460	-9.22	20240102	15030	5.46	20240111	30900	-48.71	20230823	12500	26.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
10	20240119	121153	57	100.00	KONEX			N	N	N	N		N	16060	10	2	0.06	9694480	607	104.84	16370	16370	15530	18450	13650	16050	15971.14	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	593	-14.67	3.08	12	0.02	-1095.00	5212.00	30900	20230823	-48.03	12500	20230119	28.48	17460	-8.02	20240102	15030	6.85	20240111	30900	-48.03	20230823	12500	28.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
11	20240119	111152	57	100.00	KONEX			N	N	N	N		N	16080	30	2	0.19	6168920	386	66.67	16370	16370	15530	18450	13650	16050	15981.66	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	594	-14.68	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.96	12500	20230119	28.64	17460	-7.90	20240102	15030	6.99	20240111	30900	-47.96	20230823	12500	28.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
12	20240119	101155	57	100.00	KONEX			N	N	N	N		N	16120	70	2	0.44	3847800	242	41.80	16370	16370	15530	18450	13650	16050	15900.00	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	595	-14.72	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.83	12500	20230119	28.96	17460	-7.67	20240102	15030	7.25	20240111	30900	-47.83	20230823	12500	28.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
13	20240119	091149	57	100.00	KONEX			N	N	N	N		N	16250	200	2	1.25	63680	4	0.69	16370	16370	15530	18450	13650	16050	15920.00	0.03	0	0	16823	16436	16013	15626	15203	16225	15415	18	2400	500	10270	10	1	3691341	600	-14.84	3.12	12	0.00	-1095.00	5212.00	30900	20230823	-47.41	12500	20230119	30.00	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	12500	30.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
14	20240118	161146	57	100.00	KONEX			N	N	N	N		N	16050	0	3	0.00	9241510	579	24.90	16400	16400	15590	18450	13650	16050	15961.16	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	592	-14.66	3.08	12	0.02	-1095.00	5212.00	30900	20230823	-48.06	12500	20230119	28.40	17460	-8.08	20240102	15030	6.79	20240111	30900	-48.06	20230823	12500	28.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
15	20240118	151146	57	100.00	KONEX			N	N	N	N		N	15960	-90	5	-0.56	6341040	398	17.12	16400	16400	15590	18450	13650	16050	15932.26	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	589	-14.58	3.06	12	0.01	-1095.00	5212.00	30900	20230823	-48.35	12500	20230119	27.68	17460	-8.59	20240102	15030	6.19	20240111	30900	-48.35	20230823	12500	27.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
16	20240118	141147	57	100.00	KONEX			N	N	N	N		N	15970	-80	5	-0.50	5926390	372	16.00	16400	16400	15590	18450	13650	16050	15931.16	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	590	-14.58	3.06	12	0.01	-1095.00	5212.00	30900	20230823	-48.32	12500	20230119	27.76	17460	-8.53	20240102	15030	6.25	20240111	30900	-48.32	20230823	12500	27.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
17	20240118	131145	57	100.00	KONEX			N	N	N	N		N	15650	-400	5	-2.49	5894460	370	15.91	16400	16400	15590	18450	13650	16050	15930.97	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	578	-14.29	3.00	12	0.01	-1095.00	5212.00	30900	20230823	-49.35	12500	20230119	25.20	17460	-10.37	20240102	15030	4.13	20240111	30900	-49.35	20230823	12500	25.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
18	20240118	121148	57	100.00	KONEX			N	N	N	N		N	15950	-100	5	-0.62	5384840	338	14.54	16400	16400	15590	18450	13650	16050	15931.48	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	589	-14.57	3.06	12	0.01	-1095.00	5212.00	30900	20230823	-48.38	12500	20230119	27.60	17460	-8.65	20240102	15030	6.12	20240111	30900	-48.38	20230823	12500	27.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
19	20240118	111148	57	100.00	KONEX			N	N	N	N		N	16040	-10	5	-0.06	2953700	183	7.87	16400	16400	15600	18450	13650	16050	16140.44	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	592	-14.65	3.08	12	0.00	-1095.00	5212.00	30900	20230823	-48.09	12500	20230119	28.32	17460	-8.13	20240102	15030	6.72	20240111	30900	-48.09	20230823	12500	28.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
20	20240118	101144	57	100.00	KONEX			N	N	N	N		N	16100	50	2	0.31	2889860	179	7.70	16400	16400	15600	18450	13650	16050	16144.47	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	594	-14.70	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.90	12500	20230119	28.80	17460	-7.79	20240102	15030	7.12	20240111	30900	-47.90	20230823	12500	28.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
21	20240118	091144	57	100.00	KONEX			N	N	N	N		N	16400	350	2	2.18	16400	1	0.04	16400	16400	16400	18450	13650	16050	16400.00	0.03	0	0	17030	16540	15870	15380	14710	16205	15045	18	2400	500	10270	10	1	3691341	605	-14.98	3.15	12	0.00	-1095.00	5212.00	30900	20230823	-46.93	12500	20230119	31.20	17460	-6.07	20240102	15030	9.12	20240111	30900	-46.93	20230823	12500	31.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
22	20240117	161142	57	100.00	KONEX			N	N	N	N		N	16050	-150	5	-0.93	36598380	2325	223.99	16360	16360	15200	18630	13770	16200	15741.24	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	592	-14.66	3.08	12	0.06	-1095.00	5212.00	30900	20230823	-48.06	12500	20230119	28.40	17460	-8.08	20240102	15030	6.79	20240111	30900	-48.06	20230823	12500	28.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
23	20240117	151146	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	33966490	2160	208.09	16360	16360	15200	18630	13770	16200	15725.23	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.06	-1095.00	5212.00	30900	20230823	-47.61	12500	20230119	29.52	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	12500	29.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
24	20240117	141142	57	100.00	KONEX			N	N	N	N		N	15980	-220	5	-1.36	23497380	1506	145.09	16360	16360	15200	18630	13770	16200	15602.51	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	590	-14.59	3.07	12	0.04	-1095.00	5212.00	30900	20230823	-48.28	12500	20230119	27.84	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	12500	27.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
25	20240117	131143	57	100.00	KONEX			N	N	N	N		N	15980	-220	5	-1.36	23497380	1506	145.09	16360	16360	15200	18630	13770	16200	15602.51	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	590	-14.59	3.07	12	0.04	-1095.00	5212.00	30900	20230823	-48.28	12500	20230119	27.84	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	12500	27.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
26	20240117	121145	57	100.00	KONEX			N	N	N	N		N	15980	-220	5	-1.36	23497380	1506	145.09	16360	16360	15200	18630	13770	16200	15602.51	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	590	-14.59	3.07	12	0.04	-1095.00	5212.00	30900	20230823	-48.28	12500	20230119	27.84	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	12500	27.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
27	20240117	111146	57	100.00	KONEX			N	N	N	N		N	16130	-70	5	-0.43	9952390	631	60.79	16360	16360	15670	18630	13770	16200	15772.41	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	595	-14.73	3.09	12	0.02	-1095.00	5212.00	30900	20230823	-47.80	12500	20230119	29.04	17460	-7.62	20240102	15030	7.32	20240111	30900	-47.80	20230823	12500	29.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
28	20240117	101142	57	100.00	KONEX			N	N	N	N		N	15740	-460	5	-2.84	5282310	335	32.27	16360	16360	15700	18630	13770	16200	15768.09	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	581	-14.37	3.02	12	0.01	-1095.00	5212.00	30900	20230823	-49.06	12500	20230119	25.92	17460	-9.85	20240102	15030	4.72	20240111	30900	-49.06	20230823	12500	25.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
29	20240117	091146	57	100.00	KONEX			N	N	N	N		N	15700	-500	5	-3.09	2387640	152	14.64	16360	16360	15700	18630	13770	16200	15708.16	0.03	0	0	16786	16492	16156	15862	15526	16325	15695	18	2430	500	10360	10	1	3691341	580	-14.34	3.01	12	0.00	-1095.00	5212.00	30900	20230823	-49.19	12500	20230119	25.60	17460	-10.08	20240102	15030	4.46	20240111	30900	-49.19	20230823	12500	25.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
30	20240116	161141	57	100.00	KONEX			N	N	N	N		N	16200	10	2	0.06	16806040	1038	35.33	16450	16450	15820	18610	13770	16190	16190.79	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	598	-14.79	3.11	12	0.03	-1095.00	5212.00	30900	20230823	-47.57	12500	20230119	29.60	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	12500	29.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
31	20240116	151138	57	100.00	KONEX			N	N	N	N		N	16230	40	2	0.25	13436440	830	28.25	16450	16450	15820	18610	13770	16190	16188.48	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	599	-14.82	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.48	12500	20230119	29.84	17460	-7.04	20240102	15030	7.98	20240111	30900	-47.48	20230823	12500	29.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
32	20240116	141141	57	100.00	KONEX			N	N	N	N		N	16230	40	2	0.25	13436440	830	28.25	16450	16450	15820	18610	13770	16190	16188.48	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	599	-14.82	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.48	12500	20230119	29.84	17460	-7.04	20240102	15030	7.98	20240111	30900	-47.48	20230823	12500	29.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
33	20240116	131142	57	100.00	KONEX			N	N	N	N		N	16230	40	2	0.25	13436440	830	28.25	16450	16450	15820	18610	13770	16190	16188.48	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	599	-14.82	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.48	12500	20230119	29.84	17460	-7.04	20240102	15030	7.98	20240111	30900	-47.48	20230823	12500	29.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
34	20240116	121139	57	100.00	KONEX			N	N	N	N		N	16240	50	2	0.31	13420210	829	28.22	16450	16450	15820	18610	13770	16190	16188.43	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	599	-14.83	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.44	12500	20230119	29.92	17460	-6.99	20240102	15030	8.05	20240111	30900	-47.44	20230823	12500	29.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
35	20240116	111139	57	100.00	KONEX			N	N	N	N		N	16250	60	2	0.37	12641610	780	26.55	16450	16450	16000	18610	13770	16190	16207.19	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	600	-14.84	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.41	12500	20230119	30.00	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	12500	30.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
36	20240116	101139	57	100.00	KONEX			N	N	N	N		N	16280	90	2	0.56	11025360	679	23.11	16450	16450	16090	18610	13770	16190	16237.64	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	601	-14.87	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.31	12500	20230119	30.24	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	12500	30.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
37	20240116	091137	57	100.00	KONEX			N	N	N	N		N	16360	170	2	1.05	4924450	301	10.25	16450	16450	16360	18610	13770	16190	16360.30	0.03	0	0	16783	16486	15993	15696	15203	16635	15845	18	2420	500	10360	10	1	3691341	604	-14.94	3.14	12	0.01	-1095.00	5212.00	30900	20230823	-47.06	12500	20230119	30.88	17460	-6.30	20240102	15030	8.85	20240111	30900	-47.06	20230823	12500	30.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
38	20240115	161136	57	100.00	KONEX			N	N	N	N		N	16190	290	2	1.82	45946380	2938	88.10	15900	16290	15500	18280	13520	15900	15638.66	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	598	-14.79	3.11	12	0.08	-1095.00	5212.00	30900	20230823	-47.61	12500	20230119	29.52	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	12500	29.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
39	20240115	151136	57	100.00	KONEX			N	N	N	N		N	15780	-120	5	-0.75	41695750	2671	80.09	15900	16290	15500	18280	13520	15900	15610.54	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	582	-14.41	3.03	12	0.07	-1095.00	5212.00	30900	20230823	-48.93	12500	20230119	26.24	17460	-9.62	20240102	15030	4.99	20240111	30900	-48.93	20230823	12500	26.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
40	20240115	141136	57	100.00	KONEX			N	N	N	N		N	15550	-350	5	-2.20	34597950	2216	66.45	15900	16290	15500	18280	13520	15900	15612.79	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	574	-14.20	2.98	12	0.06	-1095.00	5212.00	30900	20230823	-49.68	12500	20230119	24.40	17460	-10.94	20240102	15030	3.46	20240111	30900	-49.68	20230823	12500	24.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
41	20240115	131136	57	100.00	KONEX			N	N	N	N		N	15800	-100	5	-0.63	32917510	2108	63.21	15900	16290	15500	18280	13520	15900	15615.52	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	583	-14.43	3.03	12	0.06	-1095.00	5212.00	30900	20230823	-48.87	12500	20230119	26.40	17460	-9.51	20240102	15030	5.12	20240111	30900	-48.87	20230823	12500	26.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
42	20240115	121136	57	100.00	KONEX			N	N	N	N		N	15850	-50	5	-0.31	16942420	1083	32.47	15900	16290	15500	18280	13520	15900	15643.97	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	585	-14.47	3.04	12	0.03	-1095.00	5212.00	30900	20230823	-48.71	12500	20230119	26.80	17460	-9.22	20240102	15030	5.46	20240111	30900	-48.71	20230823	12500	26.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
43	20240115	111136	57	100.00	KONEX			N	N	N	N		N	15880	-20	5	-0.13	16418850	1050	31.48	15900	16290	15500	18280	13520	15900	15637.00	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	586	-14.50	3.05	12	0.03	-1095.00	5212.00	30900	20230823	-48.61	12500	20230119	27.04	17460	-9.05	20240102	15030	5.66	20240111	30900	-48.61	20230823	12500	27.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
44	20240115	101131	57	100.00	KONEX			N	N	N	N		N	15950	50	2	0.31	15183890	971	29.12	15900	16290	15500	18280	13520	15900	15637.37	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	589	-14.57	3.06	12	0.03	-1095.00	5212.00	30900	20230823	-48.38	12500	20230119	27.60	17460	-8.65	20240102	15030	6.12	20240111	30900	-48.38	20230823	12500	27.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
45	20240115	091134	57	100.00	KONEX			N	N	N	N		N	16290	390	2	2.45	4674980	294	8.82	15900	16290	15510	18280	13520	15900	15901.29	0.03	0	0	17060	16480	15900	15320	14740	16190	15030	18	2380	500	10170	10	1	3691341	601	-14.88	3.13	12	0.01	-1095.00	5212.00	30900	20230823	-47.28	12500	20230119	30.32	17460	-6.70	20240102	15030	8.38	20240111	30900	-47.28	20230823	12500	30.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
46	20240112	161145	57	100.00	KONEX			N	N	N	N		N	15900	-130	5	-0.81	51979520	3335	310.52	16480	16480	15320	18430	13630	16030	15586.06	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	587	-14.52	3.05	12	0.09	-1095.00	5212.00	30900	20230823	-48.54	12500	20230119	27.20	17460	-8.93	20240102	15030	5.79	20240111	30900	-48.54	20230823	12500	27.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
47	20240112	151133	57	100.00	KONEX			N	N	N	N		N	15930	-100	5	-0.62	51900020	3330	310.06	16480	16480	15320	18430	13630	16030	15585.59	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	588	-14.55	3.06	12	0.09	-1095.00	5212.00	30900	20230823	-48.45	12500	20230119	27.44	17460	-8.76	20240102	15030	5.99	20240111	30900	-48.45	20230823	12500	27.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
48	20240112	141131	57	100.00	KONEX			N	N	N	N		N	15940	-90	5	-0.56	50096370	3216	299.44	16480	16480	15320	18430	13630	16030	15577.23	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	588	-14.56	3.06	12	0.09	-1095.00	5212.00	30900	20230823	-48.41	12500	20230119	27.52	17460	-8.71	20240102	15030	6.05	20240111	30900	-48.41	20230823	12500	27.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
49	20240112	131127	57	100.00	KONEX			N	N	N	N		N	15960	-70	5	-0.44	40739470	2615	243.48	16480	16480	15320	18430	13630	16030	15579.15	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	589	-14.58	3.06	12	0.07	-1095.00	5212.00	30900	20230823	-48.35	12500	20230119	27.68	17460	-8.59	20240102	15030	6.19	20240111	30900	-48.35	20230823	12500	27.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
50	20240112	121131	57	100.00	KONEX			N	N	N	N		N	16020	-10	5	-0.06	39304470	2523	234.92	16480	16480	15320	18430	13630	16030	15578.47	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	591	-14.63	3.07	12	0.07	-1095.00	5212.00	30900	20230823	-48.16	12500	20230119	28.16	17460	-8.25	20240102	15030	6.59	20240111	30900	-48.16	20230823	12500	28.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
51	20240112	111126	57	100.00	KONEX			N	N	N	N		N	16090	60	2	0.37	37690980	2422	225.51	16480	16480	15320	18430	13630	16030	15561.92	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	594	-14.69	3.09	12	0.07	-1095.00	5212.00	30900	20230823	-47.93	12500	20230119	28.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	12500	28.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
52	20240112	101126	57	100.00	KONEX			N	N	N	N		N	16140	110	2	0.69	37658800	2420	225.33	16480	16480	15320	18430	13630	16030	15561.49	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	596	-14.74	3.10	12	0.07	-1095.00	5212.00	30900	20230823	-47.77	12500	20230119	29.12	17460	-7.56	20240102	15030	7.39	20240111	30900	-47.77	20230823	12500	29.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
53	20240112	091130	57	100.00	KONEX			N	N	N	N		N	16430	400	2	2.50	48430	3	0.28	16480	16480	15520	18430	13630	16030	16143.33	0.03	0	0	16963	16496	15763	15296	14563	16730	15530	18	2400	500	10250	10	1	3691341	606	-15.00	3.15	12	0.00	-1095.00	5212.00	30900	20230823	-46.83	12500	20230119	31.44	17460	-5.90	20240102	15030	9.31	20240111	30900	-46.83	20230823	12500	31.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
54	20240111	161120	57	100.00	KONEX			N	N	N	N		N	16030	240	2	1.52	16625490	1074	47.08	16000	16230	15030	18150	13430	15790	15479.97	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	592	-14.64	3.08	12	0.03	-1095.00	5212.00	30900	20230823	-48.12	12500	20230119	28.24	17460	-8.19	20240102	15030	6.65	20240111	30900	-48.12	20230823	12500	28.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
55	20240111	151129	57	100.00	KONEX			N	N	N	N		N	15870	80	2	0.51	13500640	878	38.49	16000	16230	15030	18150	13430	15790	15376.58	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	586	-14.49	3.04	12	0.02	-1095.00	5212.00	30900	20230823	-48.64	12500	20230119	26.96	17460	-9.11	20240102	15030	5.59	20240111	30900	-48.64	20230823	12500	26.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
56	20240111	141124	57	100.00	KONEX			N	N	N	N		N	15900	110	2	0.70	13468900	876	38.40	16000	16230	15030	18150	13430	15790	15375.46	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	587	-14.52	3.05	12	0.02	-1095.00	5212.00	30900	20230823	-48.54	12500	20230119	27.20	17460	-8.93	20240102	15030	5.79	20240111	30900	-48.54	20230823	12500	27.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
57	20240111	131122	57	100.00	KONEX			N	N	N	N		N	15960	170	2	1.08	13186270	858	37.62	16000	16230	15030	18150	13430	15790	15368.61	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	589	-14.58	3.06	12	0.02	-1095.00	5212.00	30900	20230823	-48.35	12500	20230119	27.68	17460	-8.59	20240102	15030	6.19	20240111	30900	-48.35	20230823	12500	27.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
58	20240111	121123	57	100.00	KONEX			N	N	N	N		N	15960	170	2	1.08	13186270	858	37.62	16000	16230	15030	18150	13430	15790	15368.61	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	589	-14.58	3.06	12	0.02	-1095.00	5212.00	30900	20230823	-48.35	12500	20230119	27.68	17460	-8.59	20240102	15030	6.19	20240111	30900	-48.35	20230823	12500	27.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
59	20240111	111125	57	100.00	KONEX			N	N	N	N		N	15420	-370	5	-2.34	9718440	633	27.75	16000	16230	15030	18150	13430	15790	15352.99	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	569	-14.08	2.96	12	0.02	-1095.00	5212.00	30900	20230823	-50.10	12500	20230119	23.36	17460	-11.68	20240102	15030	2.59	20240111	30900	-50.10	20230823	12500	23.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
60	20240111	101123	57	100.00	KONEX			N	N	N	N		N	16220	430	2	2.72	8253550	539	23.63	16000	16230	15030	18150	13430	15790	15312.71	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	599	-14.81	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.51	12500	20230119	29.76	17460	-7.10	20240102	15030	7.92	20240111	30900	-47.51	20230823	12500	29.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
61	20240111	091124	57	100.00	KONEX			N	N	N	N		N	16230	440	2	2.79	95010	6	0.26	16000	16230	15150	18150	13430	15790	15835.00	0.03	0	0	16496	16142	15636	15282	14776	15890	15030	18	2360	500	10100	10	1	3691341	599	-14.82	3.11	12	0.00	-1095.00	5212.00	30900	20230823	-47.48	12500	20230119	29.84	17460	-7.04	20240102	15100	7.48	20240109	30900	-47.48	20230823	12500	29.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
62	20240110	161119	57	100.00	KONEX			N	N	N	N		N	15790	10	2	0.06	35210430	2281	161.32	15980	15990	15130	18140	13420	15780	15436.40	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	583	-14.42	3.03	12	0.06	-1095.00	5212.00	30900	20230823	-48.90	12500	20230119	26.32	17460	-9.56	20240102	15100	4.57	20240109	30900	-48.90	20230823	12500	26.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
63	20240110	151122	57	100.00	KONEX			N	N	N	N		N	15760	-20	5	-0.13	30129930	1959	138.54	15980	15990	15130	18140	13420	15780	15380.26	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	582	-14.39	3.02	12	0.05	-1095.00	5212.00	30900	20230823	-49.00	12500	20230119	26.08	17460	-9.74	20240102	15100	4.37	20240109	30900	-49.00	20230823	12500	26.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
64	20240110	141124	57	100.00	KONEX			N	N	N	N		N	15760	-20	5	-0.13	26804570	1748	123.62	15980	15990	15130	18140	13420	15780	15334.42	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	582	-14.39	3.02	12	0.05	-1095.00	5212.00	30900	20230823	-49.00	12500	20230119	26.08	17460	-9.74	20240102	15100	4.37	20240109	30900	-49.00	20230823	12500	26.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
65	20240110	131120	57	100.00	KONEX			N	N	N	N		N	15780	0	3	0.00	25536750	1667	117.89	15980	15990	15130	18140	13420	15780	15318.99	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	582	-14.41	3.03	12	0.05	-1095.00	5212.00	30900	20230823	-48.93	12500	20230119	26.24	17460	-9.62	20240102	15100	4.50	20240109	30900	-48.93	20230823	12500	26.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
66	20240110	121123	57	100.00	KONEX			N	N	N	N		N	15780	0	3	0.00	24716190	1615	114.21	15980	15990	15130	18140	13420	15780	15304.14	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	582	-14.41	3.03	12	0.04	-1095.00	5212.00	30900	20230823	-48.93	12500	20230119	26.24	17460	-9.62	20240102	15100	4.50	20240109	30900	-48.93	20230823	12500	26.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
67	20240110	111121	57	100.00	KONEX			N	N	N	N		N	15650	-130	5	-0.82	19592350	1285	90.88	15980	15990	15130	18140	13420	15780	15246.96	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	578	-14.29	3.00	12	0.03	-1095.00	5212.00	30900	20230823	-49.35	12500	20230119	25.20	17460	-10.37	20240102	15100	3.64	20240109	30900	-49.35	20230823	12500	25.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
68	20240110	101120	57	100.00	KONEX			N	N	N	N		N	15130	-650	5	-4.12	18065960	1186	83.88	15980	15990	15130	18140	13420	15780	15232.68	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	558	-13.82	2.90	12	0.03	-1095.00	5212.00	30900	20230823	-51.04	12500	20230119	21.04	17460	-13.34	20240102	15100	0.20	20240109	30900	-51.04	20230823	12500	21.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
69	20240110	091120	57	100.00	KONEX			N	N	N	N		N	15200	-580	5	-3.68	1042990	68	4.81	15980	15990	15200	18140	13420	15780	15338.09	0.03	0	0	16526	16152	15626	15252	14726	15890	14990	18	2360	500	10090	10	1	3691341	561	-13.88	2.92	12	0.00	-1095.00	5212.00	30900	20230823	-50.81	12500	20230119	21.60	17460	-12.94	20240102	15100	0.66	20240109	30900	-50.81	20230823	12500	21.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
70	20240109	161117	57	100.00	KONEX			N	N	N	N		N	15780	170	2	1.09	21886170	1414	27.40	16000	16000	15100	17950	13270	15610	15478.20	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	582	-14.41	3.03	12	0.04	-1095.00	5212.00	30900	20230823	-48.93	12500	20230119	26.24	17460	-9.62	20240102	15100	4.50	20240109	30900	-48.93	20230823	12500	26.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
71	20240109	151119	57	100.00	KONEX			N	N	N	N		N	15840	230	2	1.47	21823280	1410	27.33	16000	16000	15100	17950	13270	15610	15477.50	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	585	-14.47	3.04	12	0.04	-1095.00	5212.00	30900	20230823	-48.74	12500	20230119	26.72	17460	-9.28	20240102	15100	4.90	20240109	30900	-48.74	20230823	12500	26.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
72	20240109	141118	57	100.00	KONEX			N	N	N	N		N	15860	250	2	1.60	21791940	1408	27.29	16000	16000	15100	17950	13270	15610	15477.23	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	585	-14.48	3.04	12	0.04	-1095.00	5212.00	30900	20230823	-48.67	12500	20230119	26.88	17460	-9.16	20240102	15100	5.03	20240109	30900	-48.67	20230823	12500	26.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
73	20240109	131118	57	100.00	KONEX			N	N	N	N		N	15870	260	2	1.67	18876840	1220	23.64	16000	16000	15100	17950	13270	15610	15472.82	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	586	-14.49	3.04	12	0.03	-1095.00	5212.00	30900	20230823	-48.64	12500	20230119	26.96	17460	-9.11	20240102	15100	5.10	20240109	30900	-48.64	20230823	12500	26.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
74	20240109	121127	57	100.00	KONEX			N	N	N	N		N	15900	290	2	1.86	17401690	1127	21.84	16000	16000	15100	17950	13270	15610	15440.72	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	587	-14.52	3.05	12	0.03	-1095.00	5212.00	30900	20230823	-48.54	12500	20230119	27.20	17460	-8.93	20240102	15100	5.30	20240109	30900	-48.54	20230823	12500	27.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
75	20240109	111122	57	100.00	KONEX			N	N	N	N		N	15500	-110	5	-0.70	9705340	622	12.05	16000	16000	15500	17950	13270	15610	15603.44	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	572	-14.16	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.84	12500	20230119	24.00	17460	-11.23	20240102	15480	0.13	20240108	30900	-49.84	20230823	12500	24.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
76	20240109	101119	57	100.00	KONEX			N	N	N	N		N	15950	340	2	2.18	364390	23	0.45	16000	16000	15500	17950	13270	15610	15843.04	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	589	-14.57	3.06	12	0.00	-1095.00	5212.00	30900	20230823	-48.38	12500	20230119	27.60	17460	-8.65	20240102	15480	3.04	20240108	30900	-48.38	20230823	12500	27.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
77	20240109	091119	57	100.00	KONEX			N	N	N	N		N	15990	380	2	2.43	317240	20	0.39	16000	16000	15500	17950	13270	15610	15862.00	0.03	0	0	16856	16232	15856	15232	14856	16045	15045	18	2340	500	9990	10	1	3691341	590	-14.60	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.25	12500	20230119	27.92	17460	-8.42	20240102	15480	3.29	20240108	30900	-48.25	20230823	12500	27.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
78	20240108	161116	57	100.00	KONEX			N	N	N	N		N	15610	-870	5	-5.28	81200740	5160	703.96	16480	16480	15480	18950	14010	16480	15736.58	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	576	-14.26	3.00	12	0.14	-1095.00	5212.00	30900	20230823	-49.48	12500	20230119	24.88	17460	-10.60	20240102	15480	0.84	20240108	30900	-49.48	20230823	12500	24.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
79	20240108	151118	57	100.00	KONEX			N	N	N	N		N	15920	-560	5	-3.40	77044770	4894	667.67	16480	16480	15480	18950	14010	16480	15742.70	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	588	-14.54	3.05	12	0.13	-1095.00	5212.00	30900	20230823	-48.48	12500	20230119	27.36	17460	-8.82	20240102	15480	2.84	20240108	30900	-48.48	20230823	12500	27.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
80	20240108	141117	57	100.00	KONEX			N	N	N	N		N	15480	-1000	5	-6.07	50713170	3218	439.02	16480	16480	15480	18950	14010	16480	15759.22	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	571	-14.14	2.97	12	0.09	-1095.00	5212.00	30900	20230823	-49.90	12500	20230119	23.84	17460	-11.34	20240102	15480	0.00	20240108	30900	-49.90	20230823	12500	23.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
81	20240108	131117	57	100.00	KONEX			N	N	N	N		N	15660	-820	5	-4.98	47687490	3023	412.41	16480	16480	15520	18950	14010	16480	15774.89	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	578	-14.30	3.00	12	0.08	-1095.00	5212.00	30900	20230823	-49.32	12500	20230119	25.28	17460	-10.31	20240102	15520	0.90	20240108	30900	-49.32	20230823	12500	25.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
82	20240108	121117	57	100.00	KONEX			N	N	N	N		N	15800	-680	5	-4.13	30664800	1930	263.30	16480	16480	15720	18950	14010	16480	15888.50	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	583	-14.43	3.03	12	0.05	-1095.00	5212.00	30900	20230823	-48.87	12500	20230119	26.40	17460	-9.51	20240102	15720	0.51	20240108	30900	-48.87	20230823	12500	26.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
83	20240108	111118	57	100.00	KONEX			N	N	N	N		N	15970	-510	5	-3.09	19918500	1249	170.40	16480	16480	15720	18950	14010	16480	15947.56	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	590	-14.58	3.06	12	0.03	-1095.00	5212.00	30900	20230823	-48.32	12500	20230119	27.76	17460	-8.53	20240102	15720	1.59	20240108	30900	-48.32	20230823	12500	27.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
84	20240108	101118	57	100.00	KONEX			N	N	N	N		N	16000	-480	5	-2.91	13241710	827	112.82	16480	16480	16000	18950	14010	16480	16011.74	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	591	-14.61	3.07	12	0.02	-1095.00	5212.00	30900	20230823	-48.22	12500	20230119	28.00	17460	-8.36	20240102	15880	0.76	20240105	30900	-48.22	20230823	12500	28.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
85	20240108	091115	57	100.00	KONEX			N	N	N	N		N	16480	0	3	0.00	247200	15	2.05	16480	16480	16480	18950	14010	16480	16480.00	0.03	0	0	17333	16906	16393	15966	15453	16650	15710	18	2470	500	10540	10	1	3691341	608	-15.05	3.16	12	0.00	-1095.00	5212.00	30900	20230823	-46.67	12500	20230119	31.84	17460	-5.61	20240102	15880	3.78	20240105	30900	-46.67	20230823	12500	31.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
86	20240105	161115	57	100.00	KONEX			N	N	N	N		N	16480	150	2	0.92	11760540	733	25.98	16500	16820	15880	18770	13890	16330	16044.39	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	608	-15.05	3.16	12	0.02	-1095.00	5212.00	30900	20230823	-46.67	12500	20230119	31.84	17460	-5.61	20240102	15880	3.78	20240105	30900	-46.67	20230823	12500	31.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
87	20240105	151116	57	100.00	KONEX			N	N	N	N		N	16480	150	2	0.92	11760540	733	25.98	16500	16820	15880	18770	13890	16330	16044.39	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	608	-15.05	3.16	12	0.02	-1095.00	5212.00	30900	20230823	-46.67	12500	20230119	31.84	17460	-5.61	20240102	15880	3.78	20240105	30900	-46.67	20230823	12500	31.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
88	20240105	141113	57	100.00	KONEX			N	N	N	N		N	16540	210	2	1.29	5247490	325	11.52	16500	16820	16000	18770	13890	16330	16146.12	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	611	-15.11	3.17	12	0.01	-1095.00	5212.00	30900	20230823	-46.47	12500	20230119	32.32	17460	-5.27	20240102	15960	3.63	20240104	30900	-46.47	20230823	12500	32.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
89	20240105	131115	57	100.00	KONEX			N	N	N	N		N	16030	-300	5	-1.84	2348240	144	5.10	16500	16820	16000	18770	13890	16330	16307.22	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	592	-14.64	3.08	12	0.00	-1095.00	5212.00	30900	20230823	-48.12	12500	20230119	28.24	17460	-8.19	20240102	15960	0.44	20240104	30900	-48.12	20230823	12500	28.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
90	20240105	121116	57	100.00	KONEX			N	N	N	N		N	16000	-330	5	-2.02	1139050	70	2.48	16500	16820	16000	18770	13890	16330	16272.14	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	591	-14.61	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.22	12500	20230119	28.00	17460	-8.36	20240102	15960	0.25	20240104	30900	-48.22	20230823	12500	28.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
91	20240105	111112	57	100.00	KONEX			N	N	N	N		N	16330	0	3	0.00	363350	22	0.78	16500	16820	16330	18770	13890	16330	16515.91	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	603	-14.91	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.15	12500	20230119	30.64	17460	-6.47	20240102	15960	2.32	20240104	30900	-47.15	20230823	12500	30.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
92	20240105	101116	57	100.00	KONEX			N	N	N	N		N	16700	370	2	2.27	99520	6	0.21	16500	16820	16500	18770	13890	16330	16586.67	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	616	-15.25	3.20	12	0.00	-1095.00	5212.00	30900	20230823	-45.95	12500	20230119	33.60	17460	-4.35	20240102	15960	4.64	20240104	30900	-45.95	20230823	12500	33.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
93	20240105	091113	57	100.00	KONEX			N	N	N	N		N	16820	490	2	3.00	33320	2	0.07	16500	16820	16500	18770	13890	16330	16660.00	0.03	0	0	17416	16872	16416	15872	15416	16645	15645	18	2440	500	10450	10	1	3691341	621	-15.36	3.23	12	0.00	-1095.00	5212.00	30900	20230823	-45.57	12500	20230119	34.56	17460	-3.67	20240102	15960	5.39	20240104	30900	-45.57	20230823	12500	34.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
94	20240104	161110	57	100.00	KONEX			N	N	N	N		N	16330	-450	5	-2.68	45643570	2821	1048.70	16960	16960	15960	19290	14270	16780	16179.93	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	603	-14.91	3.13	12	0.08	-1095.00	5212.00	30900	20230823	-47.15	12500	20230119	30.64	17460	-6.47	20240102	15960	2.32	20240104	30900	-47.15	20230823	12500	30.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
95	20240104	151113	57	100.00	KONEX			N	N	N	N		N	16360	-420	5	-2.50	45610910	2819	1047.96	16960	16960	15960	19290	14270	16780	16179.82	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	604	-14.94	3.14	12	0.08	-1095.00	5212.00	30900	20230823	-47.06	12500	20230119	30.88	17460	-6.30	20240102	15960	2.51	20240104	30900	-47.06	20230823	12500	30.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
96	20240104	141112	57	100.00	KONEX			N	N	N	N		N	16010	-770	5	-4.59	38704910	2391	888.85	16960	16960	15960	19290	14270	16780	16187.75	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	591	-14.62	3.07	12	0.06	-1095.00	5212.00	30900	20230823	-48.19	12500	20230119	28.08	17460	-8.30	20240102	15960	0.31	20240104	30900	-48.19	20230823	12500	28.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
97	20240104	131112	57	100.00	KONEX			N	N	N	N		N	16390	-390	5	-2.32	16074130	984	365.80	16960	16960	16250	19290	14270	16780	16335.50	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	605	-14.97	3.14	12	0.03	-1095.00	5212.00	30900	20230823	-46.96	12500	20230119	31.12	17460	-6.13	20240102	16250	0.86	20240104	30900	-46.96	20230823	12500	31.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
98	20240104	121110	57	100.00	KONEX			N	N	N	N		N	16650	-130	5	-0.77	15650000	958	356.13	16960	16960	16250	19290	14270	16780	16336.12	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	615	-15.21	3.19	12	0.03	-1095.00	5212.00	30900	20230823	-46.12	12500	20230119	33.20	17460	-4.64	20240102	16250	2.46	20240104	30900	-46.12	20230823	12500	33.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
99	20240104	111109	57	100.00	KONEX			N	N	N	N		N	16330	-450	5	-2.68	9599230	587	218.22	16960	16960	16250	19290	14270	16780	16353.03	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	603	-14.91	3.13	12	0.02	-1095.00	5212.00	30900	20230823	-47.15	12500	20230119	30.64	17460	-6.47	20240102	16250	0.49	20240104	30900	-47.15	20230823	12500	30.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
100	20240104	101108	57	100.00	KONEX			N	N	N	N		N	16900	120	2	0.72	1717780	104	38.66	16960	16960	16500	19290	14270	16780	16517.12	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	624	-15.43	3.24	12	0.00	-1095.00	5212.00	30900	20230823	-45.31	12500	20230119	35.20	17460	-3.21	20240102	16500	2.42	20240104	30900	-45.31	20230823	12500	35.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
101	20240104	091112	57	100.00	KONEX			N	N	N	N		N	16780	0	3	0.00	0	0	0.00	0	0	0	19290	14270	16780	0.00	0.03	0	0	17260	17020	16760	16520	16260	16890	16390	18	2510	500	10730	10	1	3691341	619	-15.32	3.22	12	0.00	-1095.00	5212.00	30900	20230823	-45.70	12500	20230119	34.24	17460	-3.89	20240102	16500	1.70	20240102	30900	-45.70	20230823	12500	34.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
102	20240103	161107	57	100.00	KONEX			N	N	N	N		N	16780	90	2	0.54	4483730	269	3.37	17000	17000	16500	19190	14190	16690	16668.14	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	619	-15.32	3.22	12	0.01	-1095.00	5212.00	30900	20230823	-45.70	12500	20230119	34.24	17460	-3.89	20240102	16500	1.70	20240103	30900	-45.70	20230823	12500	34.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
103	20240103	151105	57	100.00	KONEX			N	N	N	N		N	16780	90	2	0.54	4483730	269	3.37	17000	17000	16500	19190	14190	16690	16668.14	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	619	-15.32	3.22	12	0.01	-1095.00	5212.00	30900	20230823	-45.70	12500	20230119	34.24	17460	-3.89	20240102	16500	1.70	20240103	30900	-45.70	20230823	12500	34.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
104	20240103	141104	57	100.00	KONEX			N	N	N	N		N	16820	130	2	0.78	4316200	259	3.24	17000	17000	16500	19190	14190	16690	16664.86	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	621	-15.36	3.23	12	0.01	-1095.00	5212.00	30900	20230823	-45.57	12500	20230119	34.56	17460	-3.67	20240102	16500	1.94	20240103	30900	-45.57	20230823	12500	34.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
105	20240103	131105	57	100.00	KONEX			N	N	N	N		N	16940	250	2	1.50	2464330	147	1.84	17000	17000	16500	19190	14190	16690	16764.15	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	625	-15.47	3.25	12	0.00	-1095.00	5212.00	30900	20230823	-45.18	12500	20230119	35.52	17460	-2.98	20240102	16500	2.67	20240103	30900	-45.18	20230823	12500	35.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
106	20240103	121109	57	100.00	KONEX			N	N	N	N		N	16940	250	2	1.50	2464330	147	1.84	17000	17000	16500	19190	14190	16690	16764.15	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	625	-15.47	3.25	12	0.00	-1095.00	5212.00	30900	20230823	-45.18	12500	20230119	35.52	17460	-2.98	20240102	16500	2.67	20240103	30900	-45.18	20230823	12500	35.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
107	20240103	111104	57	100.00	KONEX			N	N	N	N		N	16940	250	2	1.50	2464330	147	1.84	17000	17000	16500	19190	14190	16690	16764.15	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	625	-15.47	3.25	12	0.00	-1095.00	5212.00	30900	20230823	-45.18	12500	20230119	35.52	17460	-2.98	20240102	16500	2.67	20240103	30900	-45.18	20230823	12500	35.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
108	20240103	101105	57	100.00	KONEX			N	N	N	N		N	16950	260	2	1.56	1291070	76	0.95	17000	17000	16950	19190	14190	16690	16987.76	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	626	-15.48	3.25	12	0.00	-1095.00	5212.00	30900	20230823	-45.15	12500	20230119	35.60	17460	-2.92	20240102	16500	2.73	20240102	30900	-45.15	20230823	12500	35.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
109	20240103	091105	57	100.00	KONEX			N	N	N	N		N	16990	300	2	1.80	1206320	71	0.89	17000	17000	16990	19190	14190	16690	16990.42	0.03	0	0	17843	17266	16883	16306	15923	17075	16115	18	2500	500	10680	10	1	3691341	627	-15.52	3.26	12	0.00	-1095.00	5212.00	30900	20230823	-45.02	12500	20230119	35.92	17460	-2.69	20240102	16500	2.97	20240102	30900	-45.02	20230823	12500	35.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
110	20240102	161102	57	100.00	KONEX			N	N	N	N		N	16690	-580	5	-3.36	132927510	7991	265.75	17220	17460	16500	19860	14680	17270	16634.65	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	616	-15.24	3.20	12	0.22	-1095.00	5212.00	30900	20230823	-45.99	12500	20230119	33.52	17460	-4.41	20240102	16500	1.15	20240102	30900	-45.99	20230823	12500	33.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
111	20240102	151101	57	100.00	KONEX			N	N	N	N		N	16680	-590	5	-3.42	125451800	7543	250.85	17220	17460	16500	19860	14680	17270	16631.55	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	616	-15.23	3.20	12	0.20	-1095.00	5212.00	30900	20230823	-46.02	12500	20230119	33.44	17460	-4.47	20240102	16500	1.09	20240102	30900	-46.02	20230823	12500	33.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
112	20240102	141102	57	100.00	KONEX			N	N	N	N		N	16700	-570	5	-3.30	105023360	6308	209.78	17220	17460	16550	19860	14680	17270	16649.23	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	616	-15.25	3.20	12	0.17	-1095.00	5212.00	30900	20230823	-45.95	12500	20230119	33.60	17460	-4.35	20240102	16550	0.91	20240102	30900	-45.95	20230823	12500	33.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
113	20240102	131056	57	100.00	KONEX			N	N	N	N		N	16700	-570	5	-3.30	87557380	5255	174.76	17220	17460	16550	19860	14680	17270	16661.73	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	616	-15.25	3.20	12	0.14	-1095.00	5212.00	30900	20230823	-45.95	12500	20230119	33.60	17460	-4.35	20240102	16550	0.91	20240102	30900	-45.95	20230823	12500	33.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
114	20240102	121055	57	100.00	KONEX			N	N	N	N		N	16550	-720	5	-4.17	78571840	4717	156.87	17220	17460	16550	19860	14680	17270	16657.16	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	611	-15.11	3.18	12	0.13	-1095.00	5212.00	30900	20230823	-46.44	12500	20230119	32.40	17460	-5.21	20240102	16550	0.00	20240102	30900	-46.44	20230823	12500	32.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
115	20240102	111055	57	100.00	KONEX			N	N	N	N		N	16950	-320	5	-1.85	24576300	1464	48.69	17220	17460	16560	19860	14680	17270	16787.09	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	626	-15.48	3.25	12	0.04	-1095.00	5212.00	30900	20230823	-45.15	12500	20230119	35.60	17460	-2.92	20240102	16560	2.36	20240102	30900	-45.15	20230823	12500	35.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
116	20240102	101046	57	100.00	KONEX			N	N	N	N		N	17270	0	3	0.00	0	0	0.00	0	0	0	19860	14680	17270	0.00	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	637	-15.77	3.31	12	0.00	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	0	0.00	0	0	0.00	0	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
117	20240102	091031	57	100.00	KONEX			N	N	N	N		N	17270	0	3	0.00	0	0	0.00	0	0	0	19860	14680	17270	0.00	0.03	0	0	18196	17732	17306	16842	16416	17520	16630	18	2590	500	11050	10	1	3691341	637	-15.77	3.31	12	0.00	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	0	0.00	0	0	0.00	0	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N