KissMeData/419700/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	121259	57	100.00	KONEX			N	N	N	N		N	2380	-70	5	-2.86	62743170	26757	146.93	2450	2520	2300	2815	2085	2450	2344.93	0.00	0	0	2736	2592	2436	2292	2136	2665	2365	16	365	100	1560	5	1	16266666	387	36.06	15.26	12	0.16	66.00	156.00	7950	20231110	-70.06	782	20230714	204.35	3965	-39.97	20240102	1675	42.09	20240112	7950	-70.06	20231110	782	204.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
3	20240123	111253	57	100.00	KONEX			N	N	N	N		N	2425	-25	5	-1.02	51290615	21790	119.65	2450	2520	2300	2815	2085	2450	2353.86	0.00	0	0	2736	2592	2436	2292	2136	2665	2365	16	365	100	1560	5	1	16266666	394	36.74	15.54	12	0.13	66.00	156.00	7950	20231110	-69.50	782	20230714	210.10	3965	-38.84	20240102	1675	44.78	20240112	7950	-69.50	20231110	782	210.10	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
4	20240123	101254	57	100.00	KONEX			N	N	N	N		N	2470	20	2	0.82	38152495	16224	89.09	2450	2520	2300	2815	2085	2450	2351.61	0.00	0	0	2736	2592	2436	2292	2136	2665	2365	16	365	100	1560	5	1	16266666	402	37.42	15.83	12	0.10	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
5	20240123	091254	57	100.00	KONEX			N	N	N	N		N	2485	35	2	1.43	16042145	6948	38.15	2450	2520	2300	2815	2085	2450	2308.89	0.00	0	0	2736	2592	2436	2292	2136	2665	2365	16	365	100	1560	5	1	16266666	404	37.65	15.93	12	0.04	66.00	156.00	7950	20231110	-68.74	782	20230714	217.77	3965	-37.33	20240102	1675	48.36	20240112	7950	-68.74	20231110	782	217.77	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
6	20240119	161245	57	100.00	KONEX			N	N	N	N		N	2475	195	2	8.55	121450360	53041	83.50	2200	2480	2045	2620	1940	2280	2289.74	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	403	37.50	15.87	12	0.33	66.00	156.00	7950	20231110	-68.87	782	20230714	216.50	3965	-37.58	20240102	1675	47.76	20240112	7950	-68.87	20231110	782	216.50	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
7	20240119	151249	57	100.00	KONEX			N	N	N	N		N	2170	-110	5	-4.82	104444000	45991	72.40	2200	2480	2045	2620	1940	2280	2270.97	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	353	32.88	13.91	12	0.28	66.00	156.00	7950	20231110	-72.70	782	20230714	177.49	3965	-45.27	20240102	1675	29.55	20240112	7950	-72.70	20231110	782	177.49	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
8	20240119	141246	57	100.00	KONEX			N	N	N	N		N	2275	-5	5	-0.22	83166380	36322	57.18	2200	2480	2045	2620	1940	2280	2289.70	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	370	34.47	14.58	12	0.22	66.00	156.00	7950	20231110	-71.38	782	20230714	190.92	3965	-42.62	20240102	1675	35.82	20240112	7950	-71.38	20231110	782	190.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
9	20240119	131247	57	100.00	KONEX			N	N	N	N		N	2260	-20	5	-0.88	76003690	33165	52.21	2200	2480	2045	2620	1940	2280	2291.68	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	368	34.24	14.49	12	0.20	66.00	156.00	7950	20231110	-71.57	782	20230714	189.00	3965	-43.00	20240102	1675	34.93	20240112	7950	-71.57	20231110	782	189.00	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
10	20240119	121251	57	100.00	KONEX			N	N	N	N		N	2345	65	2	2.85	52379665	22930	36.10	2200	2480	2045	2620	1940	2280	2284.33	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	381	35.53	15.03	12	0.14	66.00	156.00	7950	20231110	-70.50	782	20230714	199.87	3965	-40.86	20240102	1675	40.00	20240112	7950	-70.50	20231110	782	199.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
11	20240119	111250	57	100.00	KONEX			N	N	N	N		N	2330	50	2	2.19	50089490	21947	34.55	2200	2480	2045	2620	1940	2280	2282.29	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	379	35.30	14.94	12	0.13	66.00	156.00	7950	20231110	-70.69	782	20230714	197.95	3965	-41.24	20240102	1675	39.10	20240112	7950	-70.69	20231110	782	197.95	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
12	20240119	101253	57	100.00	KONEX			N	N	N	N		N	2355	75	2	3.29	35593175	15774	24.83	2200	2395	2045	2620	1940	2280	2256.45	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	383	35.68	15.10	12	0.10	66.00	156.00	7950	20231110	-70.38	782	20230714	201.15	3965	-40.61	20240102	1675	40.60	20240112	7950	-70.38	20231110	782	201.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
13	20240119	091247	57	100.00	KONEX			N	N	N	N		N	2200	-80	5	-3.51	7235405	3424	5.39	2200	2200	2045	2620	1940	2280	2113.14	0.00	0	0	2826	2552	2416	2142	2006	2485	2075	16	340	100	1450	5	1	16266666	358	33.33	14.10	12	0.02	66.00	156.00	7950	20231110	-72.33	782	20230714	181.33	3965	-44.51	20240102	1675	31.34	20240112	7950	-72.33	20231110	782	181.33	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
14	20240118	161245	54	100.00	KONEX			N	N	N	N		N	2280	-400	5	-14.93	153430445	63524	176.01	2690	2690	2280	3080	2280	2680	2415.32	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	371	34.55	14.62	12	0.39	66.00	156.00	7950	20231110	-71.32	782	20230714	191.56	3965	-42.50	20240102	1675	36.12	20240112	7950	-71.32	20231110	782	191.56	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
15	20240118	151245	54	100.00	KONEX			N	N	N	N		N	2480	-200	5	-7.46	128822345	52769	146.21	2690	2690	2300	3080	2280	2680	2441.25	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	403	37.58	15.90	12	0.32	66.00	156.00	7950	20231110	-68.81	782	20230714	217.14	3965	-37.45	20240102	1675	48.06	20240112	7950	-68.81	20231110	782	217.14	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
16	20240118	141245	54	100.00	KONEX			N	N	N	N		N	2435	-245	5	-9.14	86646185	34874	96.63	2690	2690	2430	3080	2280	2680	2484.55	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	396	36.89	15.61	12	0.21	66.00	156.00	7950	20231110	-69.37	782	20230714	211.38	3965	-38.59	20240102	1675	45.37	20240112	7950	-69.37	20231110	782	211.38	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
17	20240118	131243	54	100.00	KONEX			N	N	N	N		N	2470	-210	5	-7.84	75627820	30380	84.17	2690	2690	2430	3080	2280	2680	2489.39	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	402	37.42	15.83	12	0.19	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
18	20240118	121247	54	100.00	KONEX			N	N	N	N		N	2465	-215	5	-8.02	71221200	28601	79.24	2690	2690	2430	3080	2280	2680	2490.16	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	401	37.35	15.80	12	0.18	66.00	156.00	7950	20231110	-68.99	782	20230714	215.22	3965	-37.83	20240102	1675	47.16	20240112	7950	-68.99	20231110	782	215.22	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
19	20240118	111246	54	100.00	KONEX			N	N	N	N		N	2530	-150	5	-5.60	51820185	20694	57.34	2690	2690	2430	3080	2280	2680	2504.12	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	412	38.33	16.22	12	0.13	66.00	156.00	7950	20231110	-68.18	782	20230714	223.53	3965	-36.19	20240102	1675	51.04	20240112	7950	-68.18	20231110	782	223.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
20	20240118	101242	54	100.00	KONEX			N	N	N	N		N	2560	-120	5	-4.48	30164960	12075	33.46	2690	2690	2430	3080	2280	2680	2498.13	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	416	38.79	16.41	12	0.07	66.00	156.00	7950	20231110	-67.80	782	20230714	227.37	3965	-35.44	20240102	1675	52.84	20240112	7950	-67.80	20231110	782	227.37	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
21	20240118	091242	54	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	139700	52	0.14	2690	2690	2520	3080	2280	2680	2686.54	0.00	0	0	2966	2822	2611	2467	2256	2895	2540	16	400	100	1710	5	1	16266666	436	40.61	17.18	12	0.00	66.00	156.00	7950	20231110	-66.29	782	20230714	242.71	3965	-32.41	20240102	1675	60.00	20240112	7950	-66.29	20231110	782	242.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
22	20240117	161240	54	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	91128585	36092	41.00	2670	2755	2400	3055	2265	2660	2524.90	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	436	40.61	17.18	12	0.22	66.00	156.00	7950	20231110	-66.29	782	20230714	242.71	3965	-32.41	20240102	1675	60.00	20240112	7950	-66.29	20231110	782	242.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
23	20240117	151244	54	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	90721505	35940	40.82	2670	2755	2400	3055	2265	2660	2524.25	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	436	40.61	17.18	12	0.22	66.00	156.00	7950	20231110	-66.29	782	20230714	242.71	3965	-32.41	20240102	1675	60.00	20240112	7950	-66.29	20231110	782	242.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
24	20240117	141240	54	100.00	KONEX			N	N	N	N		N	2570	-90	5	-3.38	74761535	29903	33.97	2670	2755	2400	3055	2265	2660	2500.13	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	418	38.94	16.47	12	0.18	66.00	156.00	7950	20231110	-67.67	782	20230714	228.64	3965	-35.18	20240102	1675	53.43	20240112	7950	-67.67	20231110	782	228.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
25	20240117	131240	54	100.00	KONEX			N	N	N	N		N	2585	-75	5	-2.82	70246315	28109	31.93	2670	2755	2400	3055	2265	2660	2499.07	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	420	39.17	16.57	12	0.17	66.00	156.00	7950	20231110	-67.48	782	20230714	230.56	3965	-34.80	20240102	1675	54.33	20240112	7950	-67.48	20231110	782	230.56	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
26	20240117	121243	54	100.00	KONEX			N	N	N	N		N	2570	-90	5	-3.38	61371210	24559	27.90	2670	2755	2400	3055	2265	2660	2498.93	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	418	38.94	16.47	12	0.15	66.00	156.00	7950	20231110	-67.67	782	20230714	228.64	3965	-35.18	20240102	1675	53.43	20240112	7950	-67.67	20231110	782	228.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
27	20240117	111244	54	100.00	KONEX			N	N	N	N		N	2635	-25	5	-0.94	45207015	18075	20.53	2670	2755	2400	3055	2265	2660	2501.08	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	429	39.92	16.89	12	0.11	66.00	156.00	7950	20231110	-66.86	782	20230714	236.96	3965	-33.54	20240102	1675	57.31	20240112	7950	-66.86	20231110	782	236.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
28	20240117	101240	54	100.00	KONEX			N	N	N	N		N	2460	-200	5	-7.52	40281315	16136	18.33	2670	2755	2400	3055	2265	2660	2496.36	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	400	37.27	15.77	12	0.10	66.00	156.00	7950	20231110	-69.06	782	20230714	214.58	3965	-37.96	20240102	1675	46.87	20240112	7950	-69.06	20231110	782	214.58	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
29	20240117	091244	54	100.00	KONEX			N	N	N	N		N	2675	15	2	0.56	2400370	920	1.04	2670	2755	2500	3055	2265	2660	2609.10	0.00	0	0	2976	2817	2681	2522	2386	2750	2455	16	395	100	1700	5	1	16266666	435	40.53	17.15	12	0.01	66.00	156.00	7950	20231110	-66.35	782	20230714	242.07	3965	-32.53	20240102	1675	59.70	20240112	7950	-66.35	20231110	782	242.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
30	20240116	161238	57	100.00	KONEX			N	N	N	N		N	2660	190	2	7.69	232048750	88040	113.70	2820	2840	2545	2840	2100	2470	2635.72	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	433	40.30	17.05	12	0.54	66.00	156.00	7950	20231110	-66.54	782	20230714	240.15	3965	-32.91	20240102	1675	58.81	20240112	7950	-66.54	20231110	782	240.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
31	20240116	151235	57	100.00	KONEX			N	N	N	N		N	2715	245	2	9.92	230030660	87266	112.70	2820	2840	2545	2840	2100	2470	2635.97	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	442	41.14	17.40	12	0.54	66.00	156.00	7950	20231110	-65.85	782	20230714	247.19	3965	-31.53	20240102	1675	62.09	20240112	7950	-65.85	20231110	782	247.19	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
32	20240116	141238	57	100.00	KONEX			N	N	N	N		N	2820	350	2	14.17	201238125	76487	98.78	2820	2820	2545	2840	2100	2470	2631.01	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	459	42.73	18.08	12	0.47	66.00	156.00	7950	20231110	-64.53	782	20230714	260.61	3965	-28.88	20240102	1675	68.36	20240112	7950	-64.53	20231110	782	260.61	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
33	20240116	131239	57	100.00	KONEX			N	N	N	N		N	2665	195	2	7.89	134364070	51496	66.50	2820	2820	2545	2840	2100	2470	2609.21	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	434	40.38	17.08	12	0.32	66.00	156.00	7950	20231110	-66.48	782	20230714	240.79	3965	-32.79	20240102	1675	59.10	20240112	7950	-66.48	20231110	782	240.79	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
34	20240116	121236	57	100.00	KONEX			N	N	N	N		N	2545	75	2	3.04	125966420	48332	62.42	2820	2820	2545	2840	2100	2470	2606.27	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	414	38.56	16.31	12	0.30	66.00	156.00	7950	20231110	-67.99	782	20230714	225.45	3965	-35.81	20240102	1675	51.94	20240112	7950	-67.99	20231110	782	225.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
35	20240116	111237	57	100.00	KONEX			N	N	N	N		N	2690	220	2	8.91	101412420	38793	50.10	2820	2820	2550	2840	2100	2470	2614.19	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	438	40.76	17.24	12	0.24	66.00	156.00	7950	20231110	-66.16	782	20230714	243.99	3965	-32.16	20240102	1675	60.60	20240112	7950	-66.16	20231110	782	243.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
36	20240116	101236	57	100.00	KONEX			N	N	N	N		N	2640	170	2	6.88	59044990	22477	29.03	2820	2820	2570	2840	2100	2470	2626.91	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	429	40.00	16.92	12	0.14	66.00	156.00	7950	20231110	-66.79	782	20230714	237.60	3965	-33.42	20240102	1675	57.61	20240112	7950	-66.79	20231110	782	237.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
37	20240116	091234	57	100.00	KONEX			N	N	N	N		N	2750	280	2	11.34	19237650	7197	9.29	2820	2820	2570	2840	2100	2470	2673.01	0.00	0	0	2773	2621	2318	2166	1863	2697	2242	16	370	100	1580	5	1	16266666	447	41.67	17.63	12	0.04	66.00	156.00	7950	20231110	-65.41	782	20230714	251.66	3965	-30.64	20240102	1675	64.18	20240112	7950	-65.41	20231110	782	251.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
38	20240115	161232	54	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	181845440	77432	45.51	2150	2470	2015	2470	1830	2150	2348.45	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	402	37.42	15.83	12	0.48	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
39	20240115	151233	54	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	181845440	77432	45.51	2150	2470	2015	2470	1830	2150	2348.45	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	402	37.42	15.83	12	0.48	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
40	20240115	141233	54	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	180360970	76831	45.16	2150	2470	2015	2470	1830	2150	2347.50	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	402	37.42	15.83	12	0.47	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
41	20240115	131233	54	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	169258320	72336	42.52	2150	2470	2015	2470	1830	2150	2339.89	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	402	37.42	15.83	12	0.44	66.00	156.00	7950	20231110	-68.93	782	20230714	215.86	3965	-37.70	20240102	1675	47.46	20240112	7950	-68.93	20231110	782	215.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
42	20240115	121233	54	100.00	KONEX			N	N	N	N		N	2385	235	2	10.93	100745595	44166	25.96	2150	2390	2015	2470	1830	2150	2281.07	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	388	36.14	15.29	12	0.27	66.00	156.00	7950	20231110	-70.00	782	20230714	204.99	3965	-39.85	20240102	1675	42.39	20240112	7950	-70.00	20231110	782	204.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
43	20240115	111233	54	100.00	KONEX			N	N	N	N		N	2295	145	2	6.74	89934175	39566	23.26	2150	2385	2015	2470	1830	2150	2273.02	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	373	34.77	14.71	12	0.24	66.00	156.00	7950	20231110	-71.13	782	20230714	193.48	3965	-42.12	20240102	1675	37.01	20240112	7950	-71.13	20231110	782	193.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
44	20240115	101228	54	100.00	KONEX			N	N	N	N		N	2375	225	2	10.47	79608370	35120	20.64	2150	2385	2015	2470	1830	2150	2266.75	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	386	35.98	15.22	12	0.22	66.00	156.00	7950	20231110	-70.13	782	20230714	203.71	3965	-40.10	20240102	1675	41.79	20240112	7950	-70.13	20231110	782	203.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
45	20240115	091231	54	100.00	KONEX			N	N	N	N		N	2230	80	2	3.72	13026680	6012	3.53	2150	2230	2015	2470	1830	2150	2166.78	0.00	0	0	2573	2361	2018	1806	1463	2467	1912	16	320	100	1370	5	1	16266666	363	33.79	14.29	12	0.04	66.00	156.00	7950	20231110	-71.95	782	20230714	185.17	3965	-43.76	20240102	1675	33.13	20240112	7950	-71.95	20231110	782	185.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
46	20240112	161241	54	100.00	KONEX			N	N	N	N		N	2150	180	2	9.14	322483085	170136	189.67	1959	2230	1675	2265	1675	1970	1895.34	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	5	1	16266666	350	32.58	13.78	12	1.05	66.00	156.00	7950	20231110	-72.96	782	20230714	174.94	3965	-45.78	20240102	1675	28.36	20240112	7950	-72.96	20231110	782	174.94	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
47	20240112	151230	54	100.00	KONEX			N	N	N	N		N	2230	260	2	13.20	317170255	167713	186.97	1959	2230	1675	2265	1675	1970	1891.15	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	5	1	16266666	363	33.79	14.29	12	1.03	66.00	156.00	7950	20231110	-71.95	782	20230714	185.17	3965	-43.76	20240102	1675	33.13	20240112	7950	-71.95	20231110	782	185.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
48	20240112	141228	54	100.00	KONEX			N	N	N	N		N	1749	-221	5	-11.22	248395492	132801	148.05	1959	2175	1675	2265	1675	1970	1870.43	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	1	1	16266666	285	26.50	11.21	12	0.82	66.00	156.00	7950	20231110	-78.00	782	20230714	123.66	3965	-55.89	20240102	1675	4.42	20240112	7950	-78.00	20231110	782	123.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
49	20240112	131223	54	100.00	KONEX			N	N	N	N		N	1966	-4	5	-0.20	197444429	104112	116.07	1959	2175	1675	2265	1675	1970	1896.46	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	1	1	16266666	320	29.79	12.60	12	0.64	66.00	156.00	7950	20231110	-75.27	782	20230714	151.41	3965	-50.42	20240102	1675	17.37	20240112	7950	-75.27	20231110	782	151.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
50	20240112	121228	54	100.00	KONEX			N	N	N	N		N	1982	12	2	0.61	173497096	91727	102.26	1959	2175	1675	2265	1675	1970	1891.45	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	1	1	16266666	322	30.03	12.71	12	0.56	66.00	156.00	7950	20231110	-75.07	782	20230714	153.45	3965	-50.01	20240102	1675	18.33	20240112	7950	-75.07	20231110	782	153.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
51	20240112	111223	54	100.00	KONEX			N	N	N	N		N	1986	16	2	0.81	159329492	84487	94.19	1959	2175	1675	2265	1675	1970	1885.85	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	1	1	16266666	323	30.09	12.73	12	0.52	66.00	156.00	7950	20231110	-75.02	782	20230714	153.96	3965	-49.91	20240102	1675	18.57	20240112	7950	-75.02	20231110	782	153.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
52	20240112	101222	54	100.00	KONEX			N	N	N	N		N	2005	35	2	1.78	151214680	80373	89.60	1959	2175	1675	2265	1675	1970	1881.41	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	5	1	16266666	326	30.38	12.85	12	0.49	66.00	156.00	7950	20231110	-74.78	782	20230714	156.39	3965	-49.43	20240102	1675	19.70	20240112	7950	-74.78	20231110	782	156.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
53	20240112	091226	54	100.00	KONEX			N	N	N	N		N	1980	10	2	0.51	64977398	37126	41.39	1959	2175	1675	2265	1675	1970	1750.19	0.00	0	0	2403	2186	2078	1861	1753	2132	1807	16	295	100	1260	1	1	16266666	322	30.00	12.69	12	0.23	66.00	156.00	7950	20231110	-75.09	782	20230714	153.20	3965	-50.06	20240102	1675	18.21	20240112	7950	-75.09	20231110	782	153.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
54	20240111	161216	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	177574242	89700	42.52	2260	2295	1970	2660	1970	2315	1979.65	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.55	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
55	20240111	151225	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	175365872	88579	41.99	2260	2295	1970	2660	1970	2315	1979.77	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.54	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
56	20240111	141220	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	171542102	86638	41.07	2260	2295	1970	2660	1970	2315	1979.99	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.53	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
57	20240111	131219	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	165377972	83509	39.59	2260	2295	1970	2660	1970	2315	1980.36	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.51	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
58	20240111	121220	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	159046392	80295	38.07	2260	2295	1970	2660	1970	2315	1980.78	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.49	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
59	20240111	111221	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	122747172	61869	29.33	2260	2295	1970	2660	1970	2315	1983.99	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.38	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
60	20240111	101219	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	114295872	57579	27.30	2260	2295	1970	2660	1970	2315	1985.03	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.35	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
61	20240111	091220	54	100.00	KONEX			N	N	N	N		N	1970	-345	4	-14.90	69764022	34974	16.58	2260	2295	1970	2660	1970	2315	1994.74	0.00	0	0	2948	2631	2473	2156	1998	2552	2077	16	345	100	1480	1	1	16266666	320	29.85	12.63	12	0.22	66.00	156.00	7950	20231110	-75.22	782	20230714	151.92	3965	-50.32	20240102	1970	0.00	20240111	7950	-75.22	20231110	782	151.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
62	20240110	161215	57	100.00	KONEX			N	N	N	N		N	2315	-405	5	-14.89	518687840	210935	325.59	2735	2790	2315	3125	2315	2720	2459.30	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	377	35.08	14.84	12	1.30	66.00	156.00	7950	20231110	-70.88	782	20230714	196.04	3965	-41.61	20240102	2315	0.00	20240110	7950	-70.88	20231110	782	196.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
63	20240110	151219	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	511414110	207793	320.74	2735	2790	2315	3125	2315	2720	2461.17	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	377	35.08	14.84	12	1.28	66.00	156.00	7950	20231110	-70.88	782	20230714	196.04	3965	-41.61	20240102	2315	0.00	20240110	7950	-70.88	20231110	782	196.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
64	20240110	141220	57	100.00	KONEX			N	N	N	N		N	2320	-400	5	-14.71	471815910	190937	294.72	2735	2790	2315	3125	2315	2720	2471.06	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	377	35.15	14.87	12	1.17	66.00	156.00	7950	20231110	-70.82	782	20230714	196.68	3965	-41.49	20240102	2315	0.22	20240110	7950	-70.82	20231110	782	196.68	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
65	20240110	131216	57	100.00	KONEX			N	N	N	N		N	2550	-170	5	-6.25	303291885	119515	184.48	2735	2790	2320	3125	2315	2720	2537.69	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	415	38.64	16.35	12	0.73	66.00	156.00	7950	20231110	-67.92	782	20230714	226.09	3965	-35.69	20240102	2320	9.91	20240110	7950	-67.92	20231110	782	226.09	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
66	20240110	121219	57	100.00	KONEX			N	N	N	N		N	2530	-190	5	-6.99	218130955	84675	130.70	2735	2790	2500	3125	2315	2720	2576.10	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	412	38.33	16.22	12	0.52	66.00	156.00	7950	20231110	-68.18	782	20230714	223.53	3965	-36.19	20240102	2500	1.20	20240110	7950	-68.18	20231110	782	223.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
67	20240110	111217	57	100.00	KONEX			N	N	N	N		N	2530	-190	5	-6.99	147214255	56652	87.44	2735	2790	2500	3125	2315	2720	2598.57	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	412	38.33	16.22	12	0.35	66.00	156.00	7950	20231110	-68.18	782	20230714	223.53	3965	-36.19	20240102	2500	1.20	20240110	7950	-68.18	20231110	782	223.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
68	20240110	101215	57	100.00	KONEX			N	N	N	N		N	2525	-195	5	-7.17	122667895	46896	72.39	2735	2790	2500	3125	2315	2720	2615.74	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	411	38.26	16.19	12	0.29	66.00	156.00	7950	20231110	-68.24	782	20230714	222.89	3965	-36.32	20240102	2500	1.00	20240110	7950	-68.24	20231110	782	222.89	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
69	20240110	091216	57	100.00	KONEX			N	N	N	N		N	2750	30	2	1.10	27748695	10505	16.21	2735	2790	2605	3125	2315	2720	2641.48	0.00	0	0	3326	3022	2856	2552	2386	2940	2470	16	405	100	1740	5	1	16266666	447	41.67	17.63	12	0.06	66.00	156.00	7950	20231110	-65.41	782	20230714	251.66	3965	-30.64	20240102	2605	5.57	20240110	7950	-65.41	20231110	782	251.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
70	20240109	161213	57	100.00	KONEX			N	N	N	N		N	2720	-180	5	-6.21	180549520	64786	133.86	2900	3160	2690	3335	2465	2900	2786.86	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	442	41.21	17.44	12	0.40	66.00	156.00	7950	20231110	-65.79	782	20230714	247.83	3965	-31.40	20240102	2625	3.62	20240103	7950	-65.79	20231110	782	247.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
71	20240109	151215	57	100.00	KONEX			N	N	N	N		N	2845	-55	5	-1.90	170657520	61160	126.37	2900	3160	2690	3335	2465	2900	2790.35	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	463	43.11	18.24	12	0.38	66.00	156.00	7950	20231110	-64.21	782	20230714	263.81	3965	-28.25	20240102	2625	8.38	20240103	7950	-64.21	20231110	782	263.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
72	20240109	141214	57	100.00	KONEX			N	N	N	N		N	2740	-160	5	-5.52	143142355	51184	105.76	2900	3160	2690	3335	2465	2900	2796.62	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	446	41.52	17.56	12	0.31	66.00	156.00	7950	20231110	-65.53	782	20230714	250.38	3965	-30.90	20240102	2625	4.38	20240103	7950	-65.53	20231110	782	250.38	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
73	20240109	131213	57	100.00	KONEX			N	N	N	N		N	2885	-15	5	-0.52	71902545	25009	51.67	2900	3160	2700	3335	2465	2900	2875.07	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	469	43.71	18.49	12	0.15	66.00	156.00	7950	20231110	-63.71	782	20230714	268.93	3965	-27.24	20240102	2625	9.90	20240103	7950	-63.71	20231110	782	268.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
74	20240109	121224	57	100.00	KONEX			N	N	N	N		N	2965	65	2	2.24	52556985	18290	37.79	2900	3160	2700	3335	2465	2900	2873.54	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	482	44.92	19.01	12	0.11	66.00	156.00	7950	20231110	-62.70	782	20230714	279.16	3965	-25.22	20240102	2625	12.95	20240103	7950	-62.70	20231110	782	279.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
75	20240109	111218	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	51693155	17994	37.18	2900	3160	2700	3335	2465	2900	2872.80	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	486	45.30	19.17	12	0.11	66.00	156.00	7950	20231110	-62.39	782	20230714	282.35	3965	-24.59	20240102	2625	13.90	20240103	7950	-62.39	20231110	782	282.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
76	20240109	101214	57	100.00	KONEX			N	N	N	N		N	2910	10	2	0.34	32891800	11682	24.14	2900	3160	2700	3335	2465	2900	2815.60	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	473	44.09	18.65	12	0.07	66.00	156.00	7950	20231110	-63.40	782	20230714	272.12	3965	-26.61	20240102	2625	10.86	20240103	7950	-63.40	20231110	782	272.12	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
77	20240109	091214	57	100.00	KONEX			N	N	N	N		N	3025	125	2	4.31	8775745	3021	6.24	2900	3160	2900	3335	2465	2900	2904.91	0.00	0	0	3163	3031	2948	2816	2733	2990	2775	16	435	100	1850	5	1	16266666	492	45.83	19.39	12	0.02	66.00	156.00	7950	20231110	-61.95	782	20230714	286.83	3965	-23.71	20240102	2625	15.24	20240103	7950	-61.95	20231110	782	286.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
78	20240108	161211	57	100.00	KONEX			N	N	N	N		N	2900	-165	5	-5.38	142591890	48397	225.24	3005	3080	2865	3520	2610	3065	2946.30	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	472	43.94	18.59	12	0.30	66.00	156.00	7950	20231110	-63.52	782	20230714	270.84	3965	-26.86	20240102	2625	10.48	20240103	7950	-63.52	20231110	782	270.84	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
79	20240108	151213	57	100.00	KONEX			N	N	N	N		N	2960	-105	5	-3.43	138993950	47164	219.50	3005	3080	2865	3520	2610	3065	2947.03	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	481	44.85	18.97	12	0.29	66.00	156.00	7950	20231110	-62.77	782	20230714	278.52	3965	-25.35	20240102	2625	12.76	20240103	7950	-62.77	20231110	782	278.52	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
80	20240108	141212	57	100.00	KONEX			N	N	N	N		N	2925	-140	5	-4.57	133814380	45379	211.19	3005	3080	2865	3520	2610	3065	2948.82	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	476	44.32	18.75	12	0.28	66.00	156.00	7950	20231110	-63.21	782	20230714	274.04	3965	-26.23	20240102	2625	11.43	20240103	7950	-63.21	20231110	782	274.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
81	20240108	131212	57	100.00	KONEX			N	N	N	N		N	2945	-120	5	-3.92	124937405	42321	196.96	3005	3080	2890	3520	2610	3065	2952.14	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	479	44.62	18.88	12	0.26	66.00	156.00	7950	20231110	-62.96	782	20230714	276.60	3965	-25.73	20240102	2625	12.19	20240103	7950	-62.96	20231110	782	276.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
82	20240108	121213	57	100.00	KONEX			N	N	N	N		N	3035	-30	5	-0.98	107829510	36430	169.54	3005	3080	2900	3520	2610	3065	2959.91	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	494	45.98	19.46	12	0.22	66.00	156.00	7950	20231110	-61.82	782	20230714	288.11	3965	-23.46	20240102	2625	15.62	20240103	7950	-61.82	20231110	782	288.11	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
83	20240108	111214	57	100.00	KONEX			N	N	N	N		N	3045	-20	5	-0.65	107210285	36223	168.58	3005	3080	2900	3520	2610	3065	2959.73	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	495	46.14	19.52	12	0.22	66.00	156.00	7950	20231110	-61.70	782	20230714	289.39	3965	-23.20	20240102	2625	16.00	20240103	7950	-61.70	20231110	782	289.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
84	20240108	101213	57	100.00	KONEX			N	N	N	N		N	2940	-125	5	-4.08	95661085	32367	150.64	3005	3080	2900	3520	2610	3065	2955.51	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	478	44.55	18.85	12	0.20	66.00	156.00	7950	20231110	-63.02	782	20230714	275.96	3965	-25.85	20240102	2625	12.00	20240103	7950	-63.02	20231110	782	275.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
85	20240108	091210	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	41717200	13854	64.48	3005	3080	2915	3520	2610	3065	3011.20	0.00	0	0	3355	3210	3055	2910	2755	3132	2832	16	455	100	1960	5	1	16266666	499	46.44	19.65	12	0.09	66.00	156.00	7950	20231110	-61.45	782	20230714	291.94	3965	-22.70	20240102	2625	16.76	20240103	7950	-61.45	20231110	782	291.94	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
86	20240105	161211	57	100.00	KONEX			N	N	N	N		N	3065	15	2	0.49	64280845	21487	42.56	3105	3200	2900	3505	2595	3050	2991.62	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	499	46.44	19.65	12	0.13	66.00	156.00	7950	20231110	-61.45	782	20230714	291.94	3965	-22.70	20240102	2625	16.76	20240103	7950	-61.45	20231110	782	291.94	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
87	20240105	151212	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	53550875	17968	35.59	3105	3200	2900	3505	2595	3050	2980.35	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	495	46.14	19.52	12	0.11	66.00	156.00	7950	20231110	-61.70	782	20230714	289.39	3965	-23.20	20240102	2625	16.00	20240103	7950	-61.70	20231110	782	289.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
88	20240105	141209	57	100.00	KONEX			N	N	N	N		N	3020	-30	5	-0.98	31115395	10560	20.92	3105	3200	2900	3505	2595	3050	2946.53	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	491	45.76	19.36	12	0.06	66.00	156.00	7950	20231110	-62.01	782	20230714	286.19	3965	-23.83	20240102	2625	15.05	20240103	7950	-62.01	20231110	782	286.19	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
89	20240105	131210	57	100.00	KONEX			N	N	N	N		N	3040	-10	5	-0.33	27795750	9442	18.70	3105	3200	2900	3505	2595	3050	2943.84	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	495	46.06	19.49	12	0.06	66.00	156.00	7950	20231110	-61.76	782	20230714	288.75	3965	-23.33	20240102	2625	15.81	20240103	7950	-61.76	20231110	782	288.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
90	20240105	121211	57	100.00	KONEX			N	N	N	N		N	3060	10	2	0.33	27762265	9431	18.68	3105	3200	2900	3505	2595	3050	2943.72	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	498	46.36	19.62	12	0.06	66.00	156.00	7950	20231110	-61.51	782	20230714	291.30	3965	-22.82	20240102	2625	16.57	20240103	7950	-61.51	20231110	782	291.30	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
91	20240105	111208	57	100.00	KONEX			N	N	N	N		N	3090	40	2	1.31	23573605	8037	15.92	3105	3200	2900	3505	2595	3050	2933.13	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	503	46.82	19.81	12	0.05	66.00	156.00	7950	20231110	-61.13	782	20230714	295.14	3965	-22.07	20240102	2625	17.71	20240103	7950	-61.13	20231110	782	295.14	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
92	20240105	101212	57	100.00	KONEX			N	N	N	N		N	3025	-25	5	-0.82	20174515	6909	13.68	3105	3200	2900	3505	2595	3050	2920.03	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	492	45.83	19.39	12	0.04	66.00	156.00	7950	20231110	-61.95	782	20230714	286.83	3965	-23.71	20240102	2625	15.24	20240103	7950	-61.95	20231110	782	286.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
93	20240105	091208	57	100.00	KONEX			N	N	N	N		N	3120	70	2	2.30	34515	11	0.02	3105	3200	3100	3505	2595	3050	3137.73	0.00	0	0	3433	3241	2998	2806	2563	3267	2832	16	455	100	1950	5	1	16266666	508	47.27	20.00	12	0.00	66.00	156.00	7950	20231110	-60.75	782	20230714	298.98	3965	-21.31	20240102	2625	18.86	20240103	7950	-60.75	20231110	782	298.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
94	20240104	161205	57	100.00	KONEX			N	N	N	N		N	3050	-25	5	-0.81	149064220	50487	44.64	3050	3190	2755	3535	2615	3075	2952.53	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	496	46.21	19.55	12	0.31	66.00	156.00	7950	20231110	-61.64	782	20230714	290.03	3965	-23.08	20240102	2625	16.19	20240103	7950	-61.64	20231110	782	290.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
95	20240104	151208	57	100.00	KONEX			N	N	N	N		N	3125	50	2	1.63	130972165	44421	39.27	3050	3190	2755	3535	2615	3075	2948.43	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	508	47.35	20.03	12	0.27	66.00	156.00	7950	20231110	-60.69	782	20230714	299.62	3965	-21.19	20240102	2625	19.05	20240103	7950	-60.69	20231110	782	299.62	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
96	20240104	141207	57	100.00	KONEX			N	N	N	N		N	3050	-25	5	-0.81	111086470	37990	33.59	3050	3190	2755	3535	2615	3075	2924.10	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	496	46.21	19.55	12	0.23	66.00	156.00	7950	20231110	-61.64	782	20230714	290.03	3965	-23.08	20240102	2625	16.19	20240103	7950	-61.64	20231110	782	290.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
97	20240104	131207	57	100.00	KONEX			N	N	N	N		N	2960	-115	5	-3.74	71383450	25163	22.25	3050	3050	2755	3535	2615	3075	2836.84	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	481	44.85	18.97	12	0.15	66.00	156.00	7950	20231110	-62.77	782	20230714	278.52	3965	-25.35	20240102	2625	12.76	20240103	7950	-62.77	20231110	782	278.52	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
98	20240104	121203	57	100.00	KONEX			N	N	N	N		N	2970	-105	5	-3.41	60589085	21455	18.97	3050	3050	2755	3535	2615	3075	2824.01	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	483	45.00	19.04	12	0.13	66.00	156.00	7950	20231110	-62.64	782	20230714	279.80	3965	-25.09	20240102	2625	13.14	20240103	7950	-62.64	20231110	782	279.80	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
99	20240104	111204	57	100.00	KONEX			N	N	N	N		N	2805	-270	5	-8.78	34259155	12127	10.72	3050	3050	2755	3535	2615	3075	2825.03	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	456	42.50	17.98	12	0.07	66.00	156.00	7950	20231110	-64.72	782	20230714	258.70	3965	-29.26	20240102	2625	6.86	20240103	7950	-64.72	20231110	782	258.70	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
100	20240104	101202	57	100.00	KONEX			N	N	N	N		N	2935	-140	5	-4.55	19472735	6835	6.04	3050	3050	2755	3535	2615	3075	2848.97	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	477	44.47	18.81	12	0.04	66.00	156.00	7950	20231110	-63.08	782	20230714	275.32	3965	-25.98	20240102	2625	11.81	20240103	7950	-63.08	20231110	782	275.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
101	20240104	091207	57	100.00	KONEX			N	N	N	N		N	3010	-65	5	-2.11	3634825	1211	1.07	3050	3050	2755	3535	2615	3075	3001.51	0.00	0	0	3608	3341	2983	2716	2358	3162	2537	16	460	100	1960	5	1	16266666	490	45.61	19.29	12	0.01	66.00	156.00	7950	20231110	-62.14	782	20230714	284.91	3965	-24.09	20240102	2625	14.67	20240103	7950	-62.14	20231110	782	284.91	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
102	20240103	161203	54	100.00	KONEX			N	N	N	N		N	3075	-10	5	-0.32	309052705	113110	81.92	3080	3250	2625	3545	2625	3085	2731.31	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	500	46.59	19.71	12	0.70	66.00	156.00	7950	20231110	-61.32	782	20230714	293.22	3965	-22.45	20240102	2625	17.14	20240103	7950	-61.32	20231110	782	293.22	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
103	20240103	151200	54	100.00	KONEX			N	N	N	N		N	2840	-245	5	-7.94	283624460	104560	75.73	3080	3250	2625	3545	2625	3085	2712.55	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	462	43.03	18.21	12	0.64	66.00	156.00	7950	20231110	-64.28	782	20230714	263.17	3965	-28.37	20240102	2625	8.19	20240103	7950	-64.28	20231110	782	263.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
104	20240103	141159	54	100.00	KONEX			N	N	N	N		N	2845	-240	5	-7.78	274280880	101213	73.30	3080	3250	2625	3545	2625	3085	2709.94	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	463	43.11	18.24	12	0.62	66.00	156.00	7950	20231110	-64.21	782	20230714	263.81	3965	-28.25	20240102	2625	8.38	20240103	7950	-64.21	20231110	782	263.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
105	20240103	131200	54	100.00	KONEX			N	N	N	N		N	2840	-245	5	-7.94	264577405	97676	70.74	3080	3250	2625	3545	2625	3085	2708.72	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	462	43.03	18.21	12	0.60	66.00	156.00	7950	20231110	-64.28	782	20230714	263.17	3965	-28.37	20240102	2625	8.19	20240103	7950	-64.28	20231110	782	263.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
106	20240103	121204	54	100.00	KONEX			N	N	N	N		N	2875	-210	5	-6.81	256256080	94632	68.54	3080	3250	2625	3545	2625	3085	2707.92	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	468	43.56	18.43	12	0.58	66.00	156.00	7950	20231110	-63.84	782	20230714	267.65	3965	-27.49	20240102	2625	9.52	20240103	7950	-63.84	20231110	782	267.65	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
107	20240103	111159	54	100.00	KONEX			N	N	N	N		N	2730	-355	5	-11.51	245154330	90618	65.63	3080	3250	2625	3545	2625	3085	2705.36	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	444	41.36	17.50	12	0.56	66.00	156.00	7950	20231110	-65.66	782	20230714	249.10	3965	-31.15	20240102	2625	4.00	20240103	7950	-65.66	20231110	782	249.10	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
108	20240103	101159	54	100.00	KONEX			N	N	N	N		N	2925	-160	5	-5.19	20835235	6989	5.06	3080	3250	2810	3545	2625	3085	2981.15	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	476	44.32	18.75	12	0.04	66.00	156.00	7950	20231110	-63.21	782	20230714	274.04	3965	-26.23	20240102	2810	4.09	20240103	7950	-63.21	20231110	782	274.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
109	20240103	091159	54	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	9528770	3171	2.30	3080	3250	2810	3545	2625	3085	3004.97	0.00	0	0	4335	3710	3340	2715	2345	3525	2530	16	460	100	1970	5	1	16266666	503	46.89	19.84	12	0.02	66.00	156.00	7950	20231110	-61.07	782	20230714	295.78	3965	-21.94	20240102	2810	10.14	20240103	7950	-61.07	20231110	782	295.78	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
110	20240102	161157	54	100.00	KONEX			N	N	N	N		N	3085	-405	5	-11.60	419053190	138076	252.83	3490	3965	2970	4010	2970	3490	3034.95	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	502	46.74	19.78	12	0.85	66.00	156.00	7950	20231110	-61.19	782	20230714	294.50	3965	-22.19	20240102	2970	3.87	20240102	7950	-61.19	20231110	782	294.50	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
111	20240102	151155	54	100.00	KONEX			N	N	N	N		N	3010	-480	5	-13.75	413421060	136225	249.44	3490	3965	2970	4010	2970	3490	3034.84	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	490	45.61	19.29	12	0.84	66.00	156.00	7950	20231110	-62.14	782	20230714	284.91	3965	-24.09	20240102	2970	1.35	20240102	7950	-62.14	20231110	782	284.91	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
112	20240102	141157	54	100.00	KONEX			N	N	N	N		N	3015	-475	5	-13.61	353978620	116374	213.09	3490	3965	2970	4010	2970	3490	3041.73	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	490	45.68	19.33	12	0.72	66.00	156.00	7950	20231110	-62.08	782	20230714	285.55	3965	-23.96	20240102	2970	1.52	20240102	7950	-62.08	20231110	782	285.55	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
113	20240102	131150	54	100.00	KONEX			N	N	N	N		N	3115	-375	5	-10.74	188576810	61436	112.49	3490	3965	2970	4010	2970	3490	3069.48	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	507	47.20	19.97	12	0.38	66.00	156.00	7950	20231110	-60.82	782	20230714	298.34	3965	-21.44	20240102	2970	4.88	20240102	7950	-60.82	20231110	782	298.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
114	20240102	121150	54	100.00	KONEX			N	N	N	N		N	3130	-360	5	-10.32	178969470	58339	106.82	3490	3965	2970	4010	2970	3490	3067.75	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	509	47.42	20.06	12	0.36	66.00	156.00	7950	20231110	-60.63	782	20230714	300.26	3965	-21.06	20240102	2970	5.39	20240102	7950	-60.63	20231110	782	300.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
115	20240102	111149	54	100.00	KONEX			N	N	N	N		N	3100	-390	5	-11.17	137517440	44842	82.11	3490	3965	2970	4010	2970	3490	3066.71	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	504	46.97	19.87	12	0.28	66.00	156.00	7950	20231110	-61.01	782	20230714	296.42	3965	-21.82	20240102	2970	4.38	20240102	7950	-61.01	20231110	782	296.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
116	20240102	101139	54	100.00	KONEX			N	N	N	N		N	3450	-40	5	-1.15	5582540	1598	2.93	3490	3965	3300	4010	2970	3490	3493.45	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	561	52.27	22.12	12	0.01	66.00	156.00	7950	20231110	-56.60	782	20230714	341.18	3965	-12.99	20240102	3300	4.55	20240102	7950	-56.60	20231110	782	341.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
117	20240102	091123	54	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	4116	3802	3376	3062	2636	3960	3220	16	520	100	2230	5	1	16266666	568	52.88	22.37	12	0.00	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	0	0.00	0	0	0.00	0	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N