KissMeData/446440/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	121315	57	100.00	KONEX			N	N	N	N		N	10700	650	2	6.47	782450	78	3.64	10870	10880	10000	11550	8550	10050	10031.41	0.00	0	0	12336	11192	10606	9462	8876	10900	9170	11	1500	500	6030	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9000	20231027	18.89	12790	-16.34	20240105	9530	12.28	20240116	30000	-64.33	20230731	9000	18.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20240123	111310	57	100.00	KONEX			N	N	N	N		N	10700	650	2	6.47	782450	78	3.64	10870	10880	10000	11550	8550	10050	10031.41	0.00	0	0	12336	11192	10606	9462	8876	10900	9170	11	1500	500	6030	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9000	20231027	18.89	12790	-16.34	20240105	9530	12.28	20240116	30000	-64.33	20230731	9000	18.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20240123	101310	57	100.00	KONEX			N	N	N	N		N	10000	-50	5	-0.50	771750	77	3.60	10870	10880	10000	11550	8550	10050	10022.73	0.00	0	0	12336	11192	10606	9462	8876	10900	9170	11	1500	500	6030	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	12790	-21.81	20240105	9530	4.93	20240116	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20240123	091311	57	100.00	KONEX			N	N	N	N		N	10880	830	2	8.26	21750	2	0.09	10870	10880	10870	11550	8550	10050	10875.00	0.00	0	0	12336	11192	10606	9462	8876	10900	9170	11	1500	500	6030	10	1	2297504	250	-6.31	5.20	12	0.00	-1725.00	2092.00	30000	20230731	-63.73	9000	20231027	20.89	12790	-14.93	20240105	9530	14.17	20240116	30000	-63.73	20230731	9000	20.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20240119	161301	57	100.00	KONEX			N	N	N	N		N	11780	1290	2	12.30	22880270	2203	153.20	10990	12000	9700	12060	8920	10490	10385.96	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	271	-6.83	5.63	12	0.10	-1725.00	2092.00	30000	20230731	-60.73	9000	20231027	30.89	12790	-7.90	20240105	9530	23.61	20240116	30000	-60.73	20230731	9000	30.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20240119	151306	57	100.00	KONEX			N	N	N	N		N	11780	1290	2	12.30	17637830	1690	117.52	10990	12000	9700	12060	8920	10490	10436.59	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	271	-6.83	5.63	12	0.07	-1725.00	2092.00	30000	20230731	-60.73	9000	20231027	30.89	12790	-7.90	20240105	9530	23.61	20240116	30000	-60.73	20230731	9000	30.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20240119	141302	57	100.00	KONEX			N	N	N	N		N	11800	1310	2	12.49	14460350	1379	95.90	10990	12000	9700	12060	8920	10490	10486.11	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	271	-6.84	5.64	12	0.06	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	12790	-7.74	20240105	9530	23.82	20240116	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20240119	131304	57	100.00	KONEX			N	N	N	N		N	11800	1310	2	12.49	14460350	1379	95.90	10990	12000	9700	12060	8920	10490	10486.11	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	271	-6.84	5.64	12	0.06	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	12790	-7.74	20240105	9530	23.82	20240116	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20240119	121308	57	100.00	KONEX			N	N	N	N		N	10200	-290	5	-2.76	14448550	1378	95.83	10990	12000	9700	12060	8920	10490	10485.16	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	234	-5.91	4.88	12	0.06	-1725.00	2092.00	30000	20230731	-66.00	9000	20231027	13.33	12790	-20.25	20240105	9530	7.03	20240116	30000	-66.00	20230731	9000	13.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20240119	111306	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	3228550	278	19.33	10990	12000	9700	12060	8920	10490	11613.49	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	276	-6.96	5.74	12	0.01	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	12790	-6.18	20240105	9530	25.92	20240116	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20240119	101310	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	3228550	278	19.33	10990	12000	9700	12060	8920	10490	11613.49	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	276	-6.96	5.74	12	0.01	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	12790	-6.18	20240105	9530	25.92	20240116	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20240119	091304	57	100.00	KONEX			N	N	N	N		N	10990	500	2	4.77	10990	1	0.07	10990	10990	10990	12060	8920	10490	10990.00	0.00	0	0	13023	11756	10733	9466	8443	11245	8955	11	1570	500	6290	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	12790	-14.07	20240105	9530	15.32	20240116	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20240118	161301	57	100.00	KONEX			N	N	N	N		N	10490	-420	5	-3.85	14558300	1438	103.75	11000	12000	9710	12540	9280	10910	10123.99	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	241	-6.08	5.01	12	0.06	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	12790	-17.98	20240105	9530	10.07	20240116	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20240118	151301	57	100.00	KONEX			N	N	N	N		N	10490	-420	5	-3.85	14558300	1438	103.75	11000	12000	9710	12540	9280	10910	10123.99	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	241	-6.08	5.01	12	0.06	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	12790	-17.98	20240105	9530	10.07	20240116	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20240118	141301	57	100.00	KONEX			N	N	N	N		N	10100	-810	5	-7.42	10636710	1047	75.54	11000	12000	9710	12540	9280	10910	10159.23	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	232	-5.86	4.83	12	0.05	-1725.00	2092.00	30000	20230731	-66.33	9000	20231027	12.22	12790	-21.03	20240105	9530	5.98	20240116	30000	-66.33	20230731	9000	12.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20240118	131259	57	100.00	KONEX			N	N	N	N		N	10600	-310	5	-2.84	2318310	232	16.74	11000	12000	9710	12540	9280	10910	9992.72	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	244	-6.14	5.07	12	0.01	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	12790	-17.12	20240105	9530	11.23	20240116	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20240118	121303	57	100.00	KONEX			N	N	N	N		N	10600	-310	5	-2.84	2318310	232	16.74	11000	12000	9710	12540	9280	10910	9992.72	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	244	-6.14	5.07	12	0.01	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	12790	-17.12	20240105	9530	11.23	20240116	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20240118	111302	57	100.00	KONEX			N	N	N	N		N	10600	-310	5	-2.84	2318310	232	16.74	11000	12000	9710	12540	9280	10910	9992.72	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	244	-6.14	5.07	12	0.01	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	12790	-17.12	20240105	9530	11.23	20240116	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20240118	101259	57	100.00	KONEX			N	N	N	N		N	10600	-310	5	-2.84	2318310	232	16.74	11000	12000	9710	12540	9280	10910	9992.72	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	244	-6.14	5.07	12	0.01	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	12790	-17.12	20240105	9530	11.23	20240116	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20240118	091259	57	100.00	KONEX			N	N	N	N		N	10000	-910	5	-8.34	339000	33	2.38	11000	12000	10000	12540	9280	10910	10272.73	0.00	0	0	13223	12066	10833	9676	8443	11450	9060	11	1630	500	6540	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	12790	-21.81	20240105	9530	4.93	20240116	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20240117	161257	57	100.00	KONEX			N	N	N	N		N	10910	270	2	2.54	13363520	1386	815.29	11990	11990	9600	12230	9050	10640	9641.79	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	251	-6.32	5.22	12	0.06	-1725.00	2092.00	30000	20230731	-63.63	9000	20231027	21.22	12790	-14.70	20240105	9530	14.48	20240116	30000	-63.63	20230731	9000	21.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20240117	151301	57	100.00	KONEX			N	N	N	N		N	10940	300	2	2.82	13068950	1359	799.41	11990	11990	9600	12230	9050	10640	9616.59	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	251	-6.34	5.23	12	0.06	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	12790	-14.46	20240105	9530	14.80	20240116	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20240117	141257	57	100.00	KONEX			N	N	N	N		N	10940	300	2	2.82	13068950	1359	799.41	11990	11990	9600	12230	9050	10640	9616.59	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	251	-6.34	5.23	12	0.06	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	12790	-14.46	20240105	9530	14.80	20240116	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20240117	131256	57	100.00	KONEX			N	N	N	N		N	9610	-1030	5	-9.68	13014250	1354	796.47	11990	11990	9600	12230	9050	10640	9611.71	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	221	-5.57	4.59	12	0.06	-1725.00	2092.00	30000	20230731	-67.97	9000	20231027	6.78	12790	-24.86	20240105	9530	0.84	20240116	30000	-67.97	20230731	9000	6.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20240117	121259	57	100.00	KONEX			N	N	N	N		N	9600	-1040	5	-9.77	12811110	1333	784.12	11990	11990	9600	12230	9050	10640	9610.74	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	221	-5.57	4.59	12	0.06	-1725.00	2092.00	30000	20230731	-68.00	9000	20231027	6.67	12790	-24.94	20240105	9530	0.73	20240116	30000	-68.00	20230731	9000	6.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20240117	111300	57	100.00	KONEX			N	N	N	N		N	11000	360	2	3.38	12513510	1302	765.88	11990	11990	9600	12230	9050	10640	9610.99	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	253	-6.38	5.26	12	0.06	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	12790	-14.00	20240105	9530	15.42	20240116	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20240117	101256	57	100.00	KONEX			N	N	N	N		N	11000	360	2	3.38	12513510	1302	765.88	11990	11990	9600	12230	9050	10640	9610.99	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	253	-6.38	5.26	12	0.06	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	12790	-14.00	20240105	9530	15.42	20240116	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20240117	091300	57	100.00	KONEX			N	N	N	N		N	11990	1350	2	12.69	11990	1	0.59	11990	11990	11990	12230	9050	10640	11990.00	0.00	0	0	11513	11076	10303	9866	9093	11295	10085	11	1590	500	6380	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	9000	20231027	33.22	12790	-6.25	20240105	9530	25.81	20240116	30000	-60.03	20230731	9000	33.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20240116	161254	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1680650	170	53.63	10000	10740	9530	12230	9050	10640	9886.18	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	244	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	9530	11.65	20240116	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20240116	151251	57	100.00	KONEX			N	N	N	N		N	10650	10	2	0.09	1456730	147	46.37	10000	10740	9530	12230	9050	10640	9909.73	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	245	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.50	9000	20231027	18.33	12790	-16.73	20240105	9530	11.75	20240116	30000	-64.50	20230731	9000	18.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20240116	141255	57	100.00	KONEX			N	N	N	N		N	10690	50	2	0.47	1296080	131	41.32	10000	10740	9530	12230	9050	10640	9893.74	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	246	-6.20	5.11	12	0.01	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	9530	12.17	20240116	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20240116	131255	57	100.00	KONEX			N	N	N	N		N	10690	50	2	0.47	1296080	131	41.32	10000	10740	9530	12230	9050	10640	9893.74	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	246	-6.20	5.11	12	0.01	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	9530	12.17	20240116	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20240116	121252	57	100.00	KONEX			N	N	N	N		N	10690	50	2	0.47	1296080	131	41.32	10000	10740	9530	12230	9050	10640	9893.74	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	246	-6.20	5.11	12	0.01	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	9530	12.17	20240116	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20240116	111253	57	100.00	KONEX			N	N	N	N		N	10740	100	2	0.94	850740	85	26.81	10000	10740	10000	12230	9050	10640	10008.71	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	247	-6.23	5.13	12	0.00	-1725.00	2092.00	30000	20230731	-64.20	9000	20231027	19.33	12790	-16.03	20240105	10000	7.40	20240116	30000	-64.20	20230731	9000	19.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20240116	101252	57	100.00	KONEX			N	N	N	N		N	10740	100	2	0.94	850740	85	26.81	10000	10740	10000	12230	9050	10640	10008.71	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	247	-6.23	5.13	12	0.00	-1725.00	2092.00	30000	20230731	-64.20	9000	20231027	19.33	12790	-16.03	20240105	10000	7.40	20240116	30000	-64.20	20230731	9000	19.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20240116	091250	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	11186	10912	10506	10232	9826	10710	10030	11	1590	500	6380	10	1	2297504	244	-6.17	5.09	12	0.00	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	10070	5.66	20240110	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20240115	161249	57	100.00	KONEX			N	N	N	N		N	10640	-150	5	-1.39	3230960	317	31700.00	10780	10780	10100	12400	9180	10790	10192.30	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	244	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	10070	5.66	20240110	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20240115	151250	57	100.00	KONEX			N	N	N	N		N	10640	-150	5	-1.39	3230960	317	31700.00	10780	10780	10100	12400	9180	10790	10192.30	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	244	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	10070	5.66	20240110	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20240115	141249	57	100.00	KONEX			N	N	N	N		N	10640	-150	5	-1.39	3230960	317	31700.00	10780	10780	10100	12400	9180	10790	10192.30	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	244	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	10070	5.66	20240110	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20240115	131249	57	100.00	KONEX			N	N	N	N		N	10640	-150	5	-1.39	3230960	317	31700.00	10780	10780	10100	12400	9180	10790	10192.30	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	244	-6.17	5.09	12	0.01	-1725.00	2092.00	30000	20230731	-64.53	9000	20231027	18.22	12790	-16.81	20240105	10070	5.66	20240110	30000	-64.53	20230731	9000	18.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20240115	121249	57	100.00	KONEX			N	N	N	N		N	10700	-90	5	-0.83	3166970	311	31100.00	10780	10780	10100	12400	9180	10790	10183.18	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	246	-6.20	5.11	12	0.01	-1725.00	2092.00	30000	20230731	-64.33	9000	20231027	18.89	12790	-16.34	20240105	10070	6.26	20240110	30000	-64.33	20230731	9000	18.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20240115	111250	57	100.00	KONEX			N	N	N	N		N	10100	-690	5	-6.39	3081100	303	30300.00	10780	10780	10100	12400	9180	10790	10168.65	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	232	-5.86	4.83	12	0.01	-1725.00	2092.00	30000	20230731	-66.33	9000	20231027	12.22	12790	-21.03	20240105	10070	0.30	20240110	30000	-66.33	20230731	9000	12.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20240115	101244	57	100.00	KONEX			N	N	N	N		N	10100	-690	5	-6.39	3081100	303	30300.00	10780	10780	10100	12400	9180	10790	10168.65	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	232	-5.86	4.83	12	0.01	-1725.00	2092.00	30000	20230731	-66.33	9000	20231027	12.22	12790	-21.03	20240105	10070	0.30	20240110	30000	-66.33	20230731	9000	12.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20240115	091247	57	100.00	KONEX			N	N	N	N		N	10780	-10	5	-0.09	53900	5	500.00	10780	10780	10780	12400	9180	10790	10780.00	0.00	0	0	10790	10790	10790	10790	10790	10790	10790	11	1610	500	6470	10	1	2297504	248	-6.25	5.15	12	0.00	-1725.00	2092.00	30000	20230731	-64.07	9000	20231027	19.78	12790	-15.72	20240105	10070	7.05	20240110	30000	-64.07	20230731	9000	19.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20240112	161257	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20240112	151246	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20240112	141244	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20240112	131239	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20240112	121244	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20240112	111239	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20240112	101238	57	100.00	KONEX			N	N	N	N		N	10790	100	2	0.94	10790	1	0.09	10790	10790	10790	12290	9090	10690	10790.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	248	-6.26	5.16	12	0.00	-1725.00	2092.00	30000	20230731	-64.03	9000	20231027	19.89	12790	-15.64	20240105	10070	7.15	20240110	30000	-64.03	20230731	9000	19.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20240112	091242	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	12290	9090	10690	0.00	0.00	0	0	11203	10946	10523	10266	9843	10735	10055	11	1600	500	6410	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	10070	6.16	20240110	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20240111	161232	57	100.00	KONEX			N	N	N	N		N	10690	190	2	1.81	11163200	1103	730.46	10780	10780	10100	12070	8930	10500	10120.76	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	246	-6.20	5.11	12	0.05	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	10070	6.16	20240110	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20240111	151241	57	100.00	KONEX			N	N	N	N		N	10270	-230	5	-2.19	11088370	1096	725.83	10780	10780	10100	12070	8930	10500	10117.13	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	236	-5.95	4.91	12	0.05	-1725.00	2092.00	30000	20230731	-65.77	9000	20231027	14.11	12790	-19.70	20240105	10070	1.99	20240110	30000	-65.77	20230731	9000	14.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20240111	141236	57	100.00	KONEX			N	N	N	N		N	10350	-150	5	-1.43	10995170	1087	719.87	10780	10780	10100	12070	8930	10500	10115.15	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	238	-6.00	4.95	12	0.05	-1725.00	2092.00	30000	20230731	-65.50	9000	20231027	15.00	12790	-19.08	20240105	10070	2.78	20240110	30000	-65.50	20230731	9000	15.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20240111	131235	57	100.00	KONEX			N	N	N	N		N	10510	10	2	0.10	10828370	1071	709.27	10780	10780	10100	12070	8930	10500	10110.52	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	241	-6.09	5.02	12	0.05	-1725.00	2092.00	30000	20230731	-64.97	9000	20231027	16.78	12790	-17.83	20240105	10070	4.37	20240110	30000	-64.97	20230731	9000	16.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20240111	121236	57	100.00	KONEX			N	N	N	N		N	10690	190	2	1.81	10626970	1052	696.69	10780	10780	10100	12070	8930	10500	10101.68	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	246	-6.20	5.11	12	0.05	-1725.00	2092.00	30000	20230731	-64.37	9000	20231027	18.78	12790	-16.42	20240105	10070	6.16	20240110	30000	-64.37	20230731	9000	18.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20240111	111237	57	100.00	KONEX			N	N	N	N		N	10100	-400	5	-3.81	10616280	1051	696.03	10780	10780	10100	12070	8930	10500	10101.12	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	232	-5.86	4.83	12	0.05	-1725.00	2092.00	30000	20230731	-66.33	9000	20231027	12.22	12790	-21.03	20240105	10070	0.30	20240110	30000	-66.33	20230731	9000	12.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20240111	101235	57	100.00	KONEX			N	N	N	N		N	10780	280	2	2.67	10780	1	0.66	10780	10780	10780	12070	8930	10500	10780.00	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	248	-6.25	5.15	12	0.00	-1725.00	2092.00	30000	20230731	-64.07	9000	20231027	19.78	12790	-15.72	20240105	10070	7.05	20240110	30000	-64.07	20230731	9000	19.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20240111	091236	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11320	10910	10490	10080	9660	11115	10285	11	1570	500	6300	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	12790	-17.90	20240105	10070	4.27	20240110	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20240110	161231	57	100.00	KONEX			N	N	N	N		N	10500	-690	5	-6.17	1569100	151	32.83	10070	10900	10070	12860	9520	11190	10391.39	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	12790	-17.90	20240105	10070	4.27	20240110	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20240110	151234	57	100.00	KONEX			N	N	N	N		N	10900	-290	5	-2.59	529600	52	11.30	10070	10900	10070	12860	9520	11190	10184.62	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	250	-6.32	5.21	12	0.00	-1725.00	2092.00	30000	20230731	-63.67	9000	20231027	21.11	12790	-14.78	20240105	10070	8.24	20240110	30000	-63.67	20230731	9000	21.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20240110	141236	57	100.00	KONEX			N	N	N	N		N	10900	-290	5	-2.59	413700	41	8.91	10070	10900	10070	12860	9520	11190	10090.24	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	250	-6.32	5.21	12	0.00	-1725.00	2092.00	30000	20230731	-63.67	9000	20231027	21.11	12790	-14.78	20240105	10070	8.24	20240110	30000	-63.67	20230731	9000	21.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20240110	131232	57	100.00	KONEX			N	N	N	N		N	10900	-290	5	-2.59	413700	41	8.91	10070	10900	10070	12860	9520	11190	10090.24	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	250	-6.32	5.21	12	0.00	-1725.00	2092.00	30000	20230731	-63.67	9000	20231027	21.11	12790	-14.78	20240105	10070	8.24	20240110	30000	-63.67	20230731	9000	21.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20240110	121234	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	257	-6.49	5.35	12	0.00	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20240110	111233	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	257	-6.49	5.35	12	0.00	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20240110	101231	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	257	-6.49	5.35	12	0.00	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20240110	091231	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11650	11420	10960	10730	10270	11535	10845	11	1670	500	6710	10	1	2297504	257	-6.49	5.35	12	0.00	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20240109	161228	57	100.00	KONEX			N	N	N	N		N	11190	-200	5	-1.76	4831500	460	96.44	10500	11190	10500	13090	9690	11390	10503.26	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	257	-6.49	5.35	12	0.02	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20240109	151230	57	100.00	KONEX			N	N	N	N		N	11190	-200	5	-1.76	4831500	460	96.44	10500	11190	10500	13090	9690	11390	10503.26	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	257	-6.49	5.35	12	0.02	-1725.00	2092.00	30000	20230731	-62.70	9000	20231027	24.33	12790	-12.51	20240105	10500	6.57	20240109	30000	-62.70	20230731	9000	24.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20240109	141230	57	100.00	KONEX			N	N	N	N		N	10500	-890	5	-7.81	4820310	459	96.23	10500	10510	10500	13090	9690	11390	10501.76	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	241	-6.09	5.02	12	0.02	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	12790	-17.90	20240105	10500	0.00	20240109	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20240109	131229	57	100.00	KONEX			N	N	N	N		N	10510	-880	5	-7.73	1439310	137	28.72	10500	10510	10500	13090	9690	11390	10505.91	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-64.97	9000	20231027	16.78	12790	-17.83	20240105	10500	0.10	20240109	30000	-64.97	20230731	9000	16.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20240109	121240	57	100.00	KONEX			N	N	N	N		N	10500	-890	5	-7.81	588000	56	11.74	10500	10500	10500	13090	9690	11390	10500.00	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	12790	-17.90	20240105	10500	0.00	20240109	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20240109	111233	57	100.00	KONEX			N	N	N	N		N	10500	-890	5	-7.81	588000	56	11.74	10500	10500	10500	13090	9690	11390	10500.00	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	12790	-17.90	20240105	10500	0.00	20240109	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20240109	101230	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	262	-6.60	5.44	12	0.00	-1725.00	2092.00	30000	20230731	-62.03	9000	20231027	26.56	12790	-10.95	20240105	10510	8.37	20240105	30000	-62.03	20230731	9000	26.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20240109	091230	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11970	11680	11100	10810	10230	11825	10955	11	1700	500	6830	10	1	2297504	262	-6.60	5.44	12	0.00	-1725.00	2092.00	30000	20230731	-62.03	9000	20231027	26.56	12790	-10.95	20240105	10510	8.37	20240105	30000	-62.03	20230731	9000	26.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20240108	161227	57	100.00	KONEX			N	N	N	N		N	11390	-280	5	-2.40	5021000	477	11.38	10530	11390	10520	13420	9920	11670	10526.21	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	262	-6.60	5.44	12	0.02	-1725.00	2092.00	30000	20230731	-62.03	9000	20231027	26.56	12790	-10.95	20240105	10510	8.37	20240105	30000	-62.03	20230731	9000	26.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20240108	151229	57	100.00	KONEX			N	N	N	N		N	11390	-280	5	-2.40	5021000	477	11.38	10530	11390	10520	13420	9920	11670	10526.21	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	262	-6.60	5.44	12	0.02	-1725.00	2092.00	30000	20230731	-62.03	9000	20231027	26.56	12790	-10.95	20240105	10510	8.37	20240105	30000	-62.03	20230731	9000	26.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20240108	141228	57	100.00	KONEX			N	N	N	N		N	11390	-280	5	-2.40	5021000	477	11.38	10530	11390	10520	13420	9920	11670	10526.21	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	262	-6.60	5.44	12	0.02	-1725.00	2092.00	30000	20230731	-62.03	9000	20231027	26.56	12790	-10.95	20240105	10510	8.37	20240105	30000	-62.03	20230731	9000	26.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20240108	131228	57	100.00	KONEX			N	N	N	N		N	10520	-1150	5	-9.85	3905010	371	8.85	10530	10530	10520	13420	9920	11670	10525.63	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	242	-6.10	5.03	12	0.02	-1725.00	2092.00	30000	20230731	-64.93	9000	20231027	16.89	12790	-17.75	20240105	10510	0.10	20240105	30000	-64.93	20230731	9000	16.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20240108	121228	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	268	-6.77	5.58	12	0.00	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20240108	111229	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	268	-6.77	5.58	12	0.00	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20240108	101229	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	268	-6.77	5.58	12	0.00	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20240108	091226	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	13936	12802	11656	10522	9376	12230	9950	11	1750	500	7000	10	1	2297504	268	-6.77	5.58	12	0.00	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20240105	161226	57	100.00	KONEX			N	N	N	N		N	11670	170	2	1.48	44084970	4190	2602.48	12790	12790	10510	13220	9780	11500	10521.47	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	268	-6.77	5.58	12	0.18	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20240105	151228	57	100.00	KONEX			N	N	N	N		N	11670	170	2	1.48	44084970	4190	2602.48	12790	12790	10510	13220	9780	11500	10521.47	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	268	-6.77	5.58	12	0.18	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20240105	141224	57	100.00	KONEX			N	N	N	N		N	11670	170	2	1.48	44084970	4190	2602.48	12790	12790	10510	13220	9780	11500	10521.47	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	268	-6.77	5.58	12	0.18	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20240105	131226	57	100.00	KONEX			N	N	N	N		N	11670	170	2	1.48	44084970	4190	2602.48	12790	12790	10510	13220	9780	11500	10521.47	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	268	-6.77	5.58	12	0.18	-1725.00	2092.00	30000	20230731	-61.10	9000	20231027	29.67	12790	-8.76	20240105	10510	11.04	20240105	30000	-61.10	20230731	9000	29.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20240105	121227	57	100.00	KONEX			N	N	N	N		N	10520	-980	5	-8.52	42885210	4076	2531.68	12790	12790	10510	13220	9780	11500	10521.40	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	242	-6.10	5.03	12	0.18	-1725.00	2092.00	30000	20230731	-64.93	9000	20231027	16.89	12790	-17.75	20240105	10510	0.10	20240105	30000	-64.93	20230731	9000	16.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20240105	111224	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	37077430	3524	2188.82	12790	12790	10510	13220	9780	11500	10521.40	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	269	-6.78	5.59	12	0.15	-1725.00	2092.00	30000	20230731	-61.00	9000	20231027	30.00	12790	-8.52	20240105	10510	11.32	20240105	30000	-61.00	20230731	9000	30.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20240105	101227	57	100.00	KONEX			N	N	N	N		N	11790	290	2	2.52	31580630	3002	1864.60	12790	12790	10510	13220	9780	11500	10519.86	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	271	-6.83	5.64	12	0.13	-1725.00	2092.00	30000	20230731	-60.70	9000	20231027	31.00	12790	-7.82	20240105	10510	12.18	20240105	30000	-60.70	20230731	9000	31.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20240105	091223	57	100.00	KONEX			N	N	N	N		N	12790	1290	2	11.22	12790	1	0.62	12790	12790	12790	13220	9780	11500	12790.00	0.00	0	0	12126	11812	11466	11152	10806	11640	10980	11	1720	500	6900	10	1	2297504	294	-7.41	6.11	12	0.00	-1725.00	2092.00	30000	20230731	-57.37	9000	20231027	42.11	12790	0.00	20240105	11120	15.02	20240104	30000	-57.37	20230731	9000	42.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20240104	161221	57	100.00	KONEX			N	N	N	N		N	11500	-300	5	-2.54	1865620	161	68.80	11780	11780	11120	13570	10030	11800	11587.70	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	12390	-7.18	20240102	11120	3.42	20240104	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20240104	151223	57	100.00	KONEX			N	N	N	N		N	11770	-30	5	-0.25	1172920	101	43.16	11780	11780	11120	13570	10030	11800	11613.07	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	270	-6.82	5.63	12	0.00	-1725.00	2092.00	30000	20230731	-60.77	9000	20231027	30.78	12390	-5.00	20240102	11120	5.85	20240104	30000	-60.77	20230731	9000	30.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20240104	141222	57	100.00	KONEX			N	N	N	N		N	11130	-670	5	-5.68	513800	45	19.23	11780	11780	11120	13570	10030	11800	11417.78	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	256	-6.45	5.32	12	0.00	-1725.00	2092.00	30000	20230731	-62.90	9000	20231027	23.67	12390	-10.17	20240102	11120	0.09	20240104	30000	-62.90	20230731	9000	23.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20240104	131223	57	100.00	KONEX			N	N	N	N		N	11130	-670	5	-5.68	513800	45	19.23	11780	11780	11120	13570	10030	11800	11417.78	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	256	-6.45	5.32	12	0.00	-1725.00	2092.00	30000	20230731	-62.90	9000	20231027	23.67	12390	-10.17	20240102	11120	0.09	20240104	30000	-62.90	20230731	9000	23.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20240104	121218	57	100.00	KONEX			N	N	N	N		N	11130	-670	5	-5.68	402500	35	14.96	11780	11780	11120	13570	10030	11800	11500.00	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	256	-6.45	5.32	12	0.00	-1725.00	2092.00	30000	20230731	-62.90	9000	20231027	23.67	12390	-10.17	20240102	11120	0.09	20240104	30000	-62.90	20230731	9000	23.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20240104	111219	57	100.00	KONEX			N	N	N	N		N	11120	-680	5	-5.76	291200	25	10.68	11780	11780	11120	13570	10030	11800	11648.00	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	255	-6.45	5.32	12	0.00	-1725.00	2092.00	30000	20230731	-62.93	9000	20231027	23.56	12390	-10.25	20240102	11120	0.00	20240104	30000	-62.93	20230731	9000	23.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20240104	101218	57	100.00	KONEX			N	N	N	N		N	11780	-20	5	-0.17	235600	20	8.55	11780	11780	11780	13570	10030	11800	11780.00	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	271	-6.83	5.63	12	0.00	-1725.00	2092.00	30000	20230731	-60.73	9000	20231027	30.89	12390	-4.92	20240102	11130	5.84	20240103	30000	-60.73	20230731	9000	30.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20240104	091222	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12713	12256	11693	11236	10673	12485	11465	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	12390	-4.76	20240102	11130	6.02	20240103	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20240103	161219	57	100.00	KONEX			N	N	N	N		N	11800	-360	5	-2.96	2615560	234	141.82	11130	12150	11130	13980	10340	12160	11177.61	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	271	-6.84	5.64	12	0.01	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	12390	-4.76	20240102	11130	6.02	20240103	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20240103	151216	57	100.00	KONEX			N	N	N	N		N	11240	-920	5	-7.57	2603760	233	141.21	11130	12150	11130	13980	10340	12160	11174.94	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	258	-6.52	5.37	12	0.01	-1725.00	2092.00	30000	20230731	-62.53	9000	20231027	24.89	12390	-9.28	20240102	11130	0.99	20240103	30000	-62.53	20230731	9000	24.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20240103	141214	57	100.00	KONEX			N	N	N	N		N	11160	-1000	5	-8.22	2468280	221	133.94	11130	12150	11130	13980	10340	12160	11168.69	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	256	-6.47	5.33	12	0.01	-1725.00	2092.00	30000	20230731	-62.80	9000	20231027	24.00	12390	-9.93	20240102	11130	0.27	20240103	30000	-62.80	20230731	9000	24.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20240103	131215	57	100.00	KONEX			N	N	N	N		N	12150	-10	5	-0.08	792750	71	43.03	11130	12150	11130	13980	10340	12160	11165.49	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	279	-7.04	5.81	12	0.00	-1725.00	2092.00	30000	20230731	-59.50	9000	20231027	35.00	12390	-1.94	20240102	11130	9.16	20240103	30000	-59.50	20230731	9000	35.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20240103	121219	57	100.00	KONEX			N	N	N	N		N	12150	-10	5	-0.08	792750	71	43.03	11130	12150	11130	13980	10340	12160	11165.49	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	279	-7.04	5.81	12	0.00	-1725.00	2092.00	30000	20230731	-59.50	9000	20231027	35.00	12390	-1.94	20240102	11130	9.16	20240103	30000	-59.50	20230731	9000	35.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20240103	111214	57	100.00	KONEX			N	N	N	N		N	12150	-10	5	-0.08	792750	71	43.03	11130	12150	11130	13980	10340	12160	11165.49	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	279	-7.04	5.81	12	0.00	-1725.00	2092.00	30000	20230731	-59.50	9000	20231027	35.00	12390	-1.94	20240102	11130	9.16	20240103	30000	-59.50	20230731	9000	35.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20240103	101214	57	100.00	KONEX			N	N	N	N		N	12150	-10	5	-0.08	792750	71	43.03	11130	12150	11130	13980	10340	12160	11165.49	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	279	-7.04	5.81	12	0.00	-1725.00	2092.00	30000	20230731	-59.50	9000	20231027	35.00	12390	-1.94	20240102	11130	9.16	20240103	30000	-59.50	20230731	9000	35.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20240103	091214	57	100.00	KONEX			N	N	N	N		N	12160	0	3	0.00	0	0	0.00	0	0	0	13980	10340	12160	0.00	0.00	0	0	13106	12632	11916	11442	10726	12275	11085	11	1820	500	7290	10	1	2297504	279	-7.05	5.81	12	0.00	-1725.00	2092.00	30000	20230731	-59.47	9000	20231027	35.11	12390	-1.86	20240102	11200	8.57	20240102	30000	-59.47	20230731	9000	35.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20240102	161212	57	100.00	KONEX			N	N	N	N		N	12160	-340	5	-2.72	1890960	165	25.42	12390	12390	11200	14370	10630	12500	11460.36	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	279	-7.05	5.81	12	0.01	-1725.00	2092.00	30000	20230731	-59.47	9000	20231027	35.11	12390	-1.86	20240102	11200	8.57	20240102	30000	-59.47	20230731	9000	35.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20240102	151211	57	100.00	KONEX			N	N	N	N		N	12160	-340	5	-2.72	1890960	165	25.42	12390	12390	11200	14370	10630	12500	11460.36	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	279	-7.05	5.81	12	0.01	-1725.00	2092.00	30000	20230731	-59.47	9000	20231027	35.11	12390	-1.86	20240102	11200	8.57	20240102	30000	-59.47	20230731	9000	35.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20240102	141212	57	100.00	KONEX			N	N	N	N		N	12200	-300	5	-2.40	1777460	155	23.88	12390	12390	11200	14370	10630	12500	11467.48	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	280	-7.07	5.83	12	0.01	-1725.00	2092.00	30000	20230731	-59.33	9000	20231027	35.56	12390	-1.53	20240102	11200	8.93	20240102	30000	-59.33	20230731	9000	35.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20240102	131205	57	100.00	KONEX			N	N	N	N		N	11200	-1300	5	-10.40	1765260	154	23.73	12390	12390	11200	14370	10630	12500	11462.73	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	257	-6.49	5.35	12	0.01	-1725.00	2092.00	30000	20230731	-62.67	9000	20231027	24.44	12390	-9.60	20240102	11200	0.00	20240102	30000	-62.67	20230731	9000	24.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20240102	121205	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	421260	34	5.24	12390	12390	12390	14370	10630	12500	12390.00	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	285	-7.18	5.92	12	0.00	-1725.00	2092.00	30000	20230731	-58.70	9000	20231027	37.67	12390	0.00	20240102	12390	0.00	20240102	30000	-58.70	20230731	9000	37.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20240102	111204	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	421260	34	5.24	12390	12390	12390	14370	10630	12500	12390.00	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	285	-7.18	5.92	12	0.00	-1725.00	2092.00	30000	20230731	-58.70	9000	20231027	37.67	12390	0.00	20240102	12390	0.00	20240102	30000	-58.70	20230731	9000	37.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20240102	101155	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	0	0.00	0	0	0.00	0	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20240102	091138	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13980	13240	12060	11320	10140	13610	11690	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	0	0.00	0	0	0.00	0	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N