KissMeData/456570/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	121328	57	100.00	KONEX			N	N	N	N		N	9570	170	2	1.81	2012450	214	49.88	9400	9570	9400	10810	7990	9400	9403.97	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5640	10	1	4814975	461	92.02	-2.49	12	0.00	104.00	-3843.00	19000	20230719	-49.63	5900	20231205	62.20	9600	-0.31	20240115	8000	19.62	20240102	19000	-49.63	20230719	5900	62.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20240123	111322	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	1993310	212	49.42	9400	9570	9400	10810	7990	9400	9402.41	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5640	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9600	-2.08	20240115	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20240123	101323	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	1927000	205	47.79	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5640	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9600	-2.08	20240115	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20240123	091322	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5640	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9600	-2.08	20240115	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20240119	161314	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	10436070	1160	289.28	9000	9300	8700	10580	7820	9200	8996.61	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	443	88.46	-2.39	12	0.02	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9600	-4.17	20240115	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20240119	151319	57	100.00	KONEX			N	N	N	N		N	8990	-210	5	-2.28	8481240	946	235.91	9000	9300	8700	10580	7820	9200	8965.37	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	433	86.44	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.68	5900	20231205	52.37	9600	-6.35	20240115	8000	12.38	20240102	19000	-52.68	20230719	5900	52.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20240119	141314	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	1171400	130	32.42	9000	9300	9000	10580	7820	9200	9010.77	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	433	86.54	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	9600	-6.25	20240115	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20240119	131316	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	955400	106	26.43	9000	9300	9000	10580	7820	9200	9013.21	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9600	-3.65	20240115	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20240119	121320	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	955400	106	26.43	9000	9300	9000	10580	7820	9200	9013.21	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9600	-3.65	20240115	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20240119	111319	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	955400	106	26.43	9000	9300	9000	10580	7820	9200	9013.21	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9600	-3.65	20240115	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20240119	101323	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	36900	4	1.00	9000	9300	9000	10580	7820	9200	9225.00	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	448	89.42	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9600	-3.12	20240115	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20240119	091316	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	36900	4	1.00	9000	9300	9000	10580	7820	9200	9225.00	0.00	0	0	9213	9206	9193	9186	9173	9210	9190	24	1380	500	5520	10	1	4814975	448	89.42	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9600	-3.12	20240115	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20240118	161313	57	100.00	KONEX			N	N	N	N		N	9200	-60	5	-0.65	3688360	401	361.26	9200	9200	9180	10640	7880	9260	9197.91	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	443	88.46	-2.39	12	0.01	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9600	-4.17	20240115	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20240118	151314	57	100.00	KONEX			N	N	N	N		N	9200	-60	5	-0.65	3688360	401	361.26	9200	9200	9180	10640	7880	9260	9197.91	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	443	88.46	-2.39	12	0.01	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9600	-4.17	20240115	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20240118	141314	57	100.00	KONEX			N	N	N	N		N	9200	-60	5	-0.65	3688360	401	361.26	9200	9200	9180	10640	7880	9260	9197.91	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	443	88.46	-2.39	12	0.01	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9600	-4.17	20240115	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20240118	131311	57	100.00	KONEX			N	N	N	N		N	9200	-60	5	-0.65	9200	1	0.90	9200	9200	9200	10640	7880	9260	9200.00	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	443	88.46	-2.39	12	0.00	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9600	-4.17	20240115	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20240118	121316	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20240118	111314	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20240118	101311	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20240118	091311	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9286	9272	9266	9252	9246	9270	9250	24	1380	500	5550	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20240117	161309	57	100.00	KONEX			N	N	N	N		N	9260	-20	5	-0.22	1029680	111	4.54	9280	9280	9260	10670	7890	9280	9276.40	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20240117	151313	57	100.00	KONEX			N	N	N	N		N	9260	-20	5	-0.22	1029680	111	4.54	9280	9280	9260	10670	7890	9280	9276.40	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20240117	141309	57	100.00	KONEX			N	N	N	N		N	9260	-20	5	-0.22	1029680	111	4.54	9280	9280	9260	10670	7890	9280	9276.40	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	446	89.04	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.26	5900	20231205	56.95	9600	-3.54	20240115	8000	15.75	20240102	19000	-51.26	20230719	5900	56.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20240117	131309	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	844480	91	3.72	9280	9280	9280	10670	7890	9280	9280.00	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	447	89.23	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20240117	121311	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	447	89.23	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20240117	111312	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	447	89.23	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20240117	101308	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	447	89.23	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20240117	091313	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9466	9372	9186	9092	8906	9420	9140	24	1390	500	5560	10	1	4814975	447	89.23	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20240116	161306	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	22529190	2447	643.95	9000	9280	9000	10680	7900	9290	9206.86	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	447	89.23	-2.41	12	0.05	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20240116	151303	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	22529190	2447	643.95	9000	9280	9000	10680	7900	9290	9206.86	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	447	89.23	-2.41	12	0.05	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20240116	141307	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	22093030	2400	631.58	9000	9280	9000	10680	7900	9290	9205.43	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	447	89.23	-2.41	12	0.05	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20240116	131307	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	14158630	1545	406.58	9000	9280	9000	10680	7900	9290	9164.16	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	447	89.23	-2.41	12	0.03	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20240116	121304	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	12553190	1372	361.05	9000	9280	9000	10680	7900	9290	9149.56	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	447	89.23	-2.41	12	0.03	104.00	-3843.00	19000	20230719	-51.16	5900	20231205	57.29	9600	-3.33	20240115	8000	16.00	20240102	19000	-51.16	20230719	5900	57.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20240116	111305	57	100.00	KONEX			N	N	N	N		N	9150	-140	5	-1.51	11610350	1269	333.95	9000	9250	9000	10680	7900	9290	9149.21	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	441	87.98	-2.38	12	0.03	104.00	-3843.00	19000	20230719	-51.84	5900	20231205	55.08	9600	-4.69	20240115	8000	14.38	20240102	19000	-51.84	20230719	5900	55.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20240116	101304	57	100.00	KONEX			N	N	N	N		N	9150	-140	5	-1.51	10511850	1149	302.37	9000	9250	9000	10680	7900	9290	9148.69	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	441	87.98	-2.38	12	0.02	104.00	-3843.00	19000	20230719	-51.84	5900	20231205	55.08	9600	-4.69	20240115	8000	14.38	20240102	19000	-51.84	20230719	5900	55.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20240116	091303	57	100.00	KONEX			N	N	N	N		N	9000	-290	5	-3.12	135000	15	3.95	9000	9000	9000	10680	7900	9290	9000.00	0.00	0	0	9763	9526	9363	9126	8963	9445	9045	24	1390	500	5570	10	1	4814975	433	86.54	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	9600	-6.25	20240115	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20240115	161301	57	100.00	KONEX			N	N	N	N		N	9290	40	2	0.43	3563570	380	83.52	9600	9600	9200	10630	7870	9250	9377.82	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	447	89.33	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9600	-3.23	20240115	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20240115	151302	57	100.00	KONEX			N	N	N	N		N	9290	40	2	0.43	3461380	369	81.10	9600	9600	9200	10630	7870	9250	9380.43	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	447	89.33	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9600	-3.23	20240115	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20240115	141301	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	3117800	332	72.97	9600	9600	9300	10630	7870	9250	9390.96	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	448	89.42	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9600	-3.12	20240115	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20240115	131301	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	3117800	332	72.97	9600	9600	9300	10630	7870	9250	9390.96	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	448	89.42	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9600	-3.12	20240115	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20240115	121301	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	3117800	332	72.97	9600	9600	9300	10630	7870	9250	9390.96	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	448	89.42	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9600	-3.12	20240115	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20240115	111302	57	100.00	KONEX			N	N	N	N		N	9400	150	2	1.62	152600	16	3.52	9600	9600	9400	10630	7870	9250	9537.50	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9600	-2.08	20240115	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20240115	101256	57	100.00	KONEX			N	N	N	N		N	9600	350	2	3.78	105600	11	2.42	9600	9600	9600	10630	7870	9250	9600.00	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	462	92.31	-2.50	12	0.00	104.00	-3843.00	19000	20230719	-49.47	5900	20231205	62.71	9600	0.00	20240115	8000	20.00	20240102	19000	-49.47	20230719	5900	62.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20240115	091259	57	100.00	KONEX			N	N	N	N		N	9600	350	2	3.78	105600	11	2.42	9600	9600	9600	10630	7870	9250	9600.00	0.00	0	0	9616	9432	9066	8882	8516	9525	8975	24	1380	500	5550	10	1	4814975	462	92.31	-2.50	12	0.00	104.00	-3843.00	19000	20230719	-49.47	5900	20231205	62.71	9600	0.00	20240115	8000	20.00	20240102	19000	-49.47	20230719	5900	62.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20240112	161309	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	4022300	455	1011.11	9250	9250	8700	10680	7900	9290	8840.22	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.01	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20240112	151258	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	4022300	455	1011.11	9250	9250	8700	10680	7900	9290	8840.22	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.01	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20240112	141256	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	3568250	403	895.56	9250	9250	8700	10680	7900	9290	8854.22	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.01	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20240112	131251	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	1351750	151	335.56	9250	9250	8800	10680	7900	9290	8951.99	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20240112	121256	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	1000250	113	251.11	9250	9250	8800	10680	7900	9290	8851.77	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20240112	111251	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	1000250	113	251.11	9250	9250	8800	10680	7900	9290	8851.77	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20240112	101250	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	1000250	113	251.11	9250	9250	8800	10680	7900	9290	8851.77	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	445	88.94	-2.41	12	0.00	104.00	-3843.00	19000	20230719	-51.32	5900	20231205	56.78	9530	-2.94	20240109	8000	15.62	20240102	19000	-51.32	20230719	5900	56.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20240112	091254	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20240111	161244	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20240111	151253	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20240111	141247	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20240111	131246	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20240111	121248	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20240111	111249	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	418050	45	6.18	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20240111	101247	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20240111	091248	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9496	9392	9196	9092	8896	9445	9145	24	1390	500	5570	10	1	4814975	447	89.33	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20240110	161242	57	100.00	KONEX			N	N	N	N		N	9290	-190	5	-2.00	6615870	728	51.09	9200	9300	9000	10900	8060	9480	9087.73	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	447	89.33	-2.42	12	0.02	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20240110	151246	57	100.00	KONEX			N	N	N	N		N	9290	-190	5	-2.00	6615870	728	51.09	9200	9300	9000	10900	8060	9480	9087.73	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	447	89.33	-2.42	12	0.02	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20240110	141247	57	100.00	KONEX			N	N	N	N		N	9290	-190	5	-2.00	6615870	728	51.09	9200	9300	9000	10900	8060	9480	9087.73	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	447	89.33	-2.42	12	0.02	104.00	-3843.00	19000	20230719	-51.11	5900	20231205	57.46	9530	-2.52	20240109	8000	16.12	20240102	19000	-51.11	20230719	5900	57.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20240110	131244	57	100.00	KONEX			N	N	N	N		N	9000	-480	5	-5.06	6588000	725	50.88	9200	9300	9000	10900	8060	9480	9086.90	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	9530	-5.56	20240109	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20240110	121246	57	100.00	KONEX			N	N	N	N		N	9000	-480	5	-5.06	6588000	725	50.88	9200	9300	9000	10900	8060	9480	9086.90	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	9530	-5.56	20240109	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20240110	111245	57	100.00	KONEX			N	N	N	N		N	9300	-180	5	-1.90	2583000	280	19.65	9200	9300	9200	10900	8060	9480	9225.00	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	448	89.42	-2.42	12	0.01	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9530	-2.41	20240109	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20240110	101243	57	100.00	KONEX			N	N	N	N		N	9300	-180	5	-1.90	2025000	220	15.44	9200	9300	9200	10900	8060	9480	9204.55	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	448	89.42	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9530	-2.41	20240109	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20240110	091243	57	100.00	KONEX			N	N	N	N		N	9480	0	3	0.00	0	0	0.00	0	0	0	10900	8060	9480	0.00	0.00	0	0	10320	9900	9110	8690	7900	10110	8900	24	1420	500	5680	10	1	4814975	456	91.15	-2.47	12	0.00	104.00	-3843.00	19000	20230719	-50.11	5900	20231205	60.68	9530	-0.52	20240109	8000	18.50	20240102	19000	-50.11	20230719	5900	60.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20240109	161240	57	100.00	KONEX			N	N	N	N		N	9480	110	2	1.17	12672270	1425	7125.00	9370	9530	8320	10770	7970	9370	8892.82	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	456	91.15	-2.47	12	0.03	104.00	-3843.00	19000	20230719	-50.11	5900	20231205	60.68	9530	-0.52	20240109	8000	18.50	20240102	19000	-50.11	20230719	5900	60.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20240109	151242	57	100.00	KONEX			N	N	N	N		N	9480	110	2	1.17	12672270	1425	7125.00	9370	9530	8320	10770	7970	9370	8892.82	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	456	91.15	-2.47	12	0.03	104.00	-3843.00	19000	20230719	-50.11	5900	20231205	60.68	9530	-0.52	20240109	8000	18.50	20240102	19000	-50.11	20230719	5900	60.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20240109	141242	57	100.00	KONEX			N	N	N	N		N	9480	110	2	1.17	12672270	1425	7125.00	9370	9530	8320	10770	7970	9370	8892.82	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	456	91.15	-2.47	12	0.03	104.00	-3843.00	19000	20230719	-50.11	5900	20231205	60.68	9530	-0.52	20240109	8000	18.50	20240102	19000	-50.11	20230719	5900	60.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20240109	131241	57	100.00	KONEX			N	N	N	N		N	9490	120	2	1.28	3507130	374	1870.00	9370	9530	8860	10770	7970	9370	9377.35	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	457	91.25	-2.47	12	0.01	104.00	-3843.00	19000	20230719	-50.05	5900	20231205	60.85	9530	-0.42	20240109	8000	18.62	20240102	19000	-50.05	20230719	5900	60.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20240109	121251	57	100.00	KONEX			N	N	N	N		N	9490	120	2	1.28	3507130	374	1870.00	9370	9530	8860	10770	7970	9370	9377.35	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	457	91.25	-2.47	12	0.01	104.00	-3843.00	19000	20230719	-50.05	5900	20231205	60.85	9530	-0.42	20240109	8000	18.62	20240102	19000	-50.05	20230719	5900	60.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20240109	111245	57	100.00	KONEX			N	N	N	N		N	9530	160	2	1.71	2766410	296	1480.00	9370	9530	8860	10770	7970	9370	9345.98	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	459	91.63	-2.48	12	0.01	104.00	-3843.00	19000	20230719	-49.84	5900	20231205	61.53	9530	0.00	20240109	8000	19.12	20240102	19000	-49.84	20230719	5900	61.53	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20240109	101242	57	100.00	KONEX			N	N	N	N		N	9500	130	2	1.39	2024240	218	1090.00	9370	9500	8860	10770	7970	9370	9285.50	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	457	91.35	-2.47	12	0.00	104.00	-3843.00	19000	20230719	-50.00	5900	20231205	61.02	9500	0.00	20240102	8000	18.75	20240102	19000	-50.00	20230719	5900	61.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20240109	091242	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9616	9492	9246	9122	8876	9555	9185	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20240108	161239	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20240108	151240	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20240108	141240	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20240108	131240	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20240108	121240	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20240108	111241	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	181110	20	7.22	9000	9370	9000	10770	7970	9370	9055.50	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20240108	101241	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20240108	091238	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9636	9502	9306	9172	8976	9570	9240	24	1400	500	5620	10	1	4814975	451	90.10	-2.44	12	0.00	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20240105	161238	57	100.00	KONEX			N	N	N	N		N	9370	-30	5	-0.32	2557610	277	175.32	9150	9440	9110	10810	7990	9400	9233.25	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	451	90.10	-2.44	12	0.01	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20240105	151239	57	100.00	KONEX			N	N	N	N		N	9370	-30	5	-0.32	2557610	277	175.32	9150	9440	9110	10810	7990	9400	9233.25	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	451	90.10	-2.44	12	0.01	104.00	-3843.00	19000	20230719	-50.68	5900	20231205	58.81	9500	-1.37	20240102	8000	17.12	20240102	19000	-50.68	20230719	5900	58.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20240105	141236	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	1620610	177	112.03	9150	9440	9110	10810	7990	9400	9155.99	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9500	-1.05	20240102	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20240105	131237	57	100.00	KONEX			N	N	N	N		N	9430	30	2	0.32	1611210	176	111.39	9150	9440	9110	10810	7990	9400	9154.60	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	454	90.67	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.37	5900	20231205	59.83	9500	-0.74	20240102	8000	17.88	20240102	19000	-50.37	20230719	5900	59.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20240105	121238	57	100.00	KONEX			N	N	N	N		N	9440	40	2	0.43	1583240	173	109.49	9150	9440	9150	10810	7990	9400	9151.68	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	455	90.77	-2.46	12	0.00	104.00	-3843.00	19000	20230719	-50.32	5900	20231205	60.00	9500	-0.63	20240102	8000	18.00	20240102	19000	-50.32	20230719	5900	60.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20240105	111235	57	100.00	KONEX			N	N	N	N		N	9440	40	2	0.43	1583240	173	109.49	9150	9440	9150	10810	7990	9400	9151.68	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	455	90.77	-2.46	12	0.00	104.00	-3843.00	19000	20230719	-50.32	5900	20231205	60.00	9500	-0.63	20240102	8000	18.00	20240102	19000	-50.32	20230719	5900	60.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20240105	101238	57	100.00	KONEX			N	N	N	N		N	9150	-250	5	-2.66	1171200	128	81.01	9150	9150	9150	10810	7990	9400	9150.00	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	441	87.98	-2.38	12	0.00	104.00	-3843.00	19000	20230719	-51.84	5900	20231205	55.08	9500	-3.68	20240102	8000	14.38	20240102	19000	-51.84	20230719	5900	55.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20240105	091235	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9773	9586	9293	9106	8813	9680	9200	24	1410	500	5640	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9500	-1.05	20240102	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20240104	161232	57	100.00	KONEX			N	N	N	N		N	9400	100	2	1.08	1468040	158	6.24	9300	9480	9000	10690	7910	9300	9291.39	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9500	-1.05	20240102	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20240104	151235	57	100.00	KONEX			N	N	N	N		N	9400	100	2	1.08	1449240	156	6.16	9300	9480	9000	10690	7910	9300	9290.00	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9500	-1.05	20240102	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20240104	141234	57	100.00	KONEX			N	N	N	N		N	9400	100	2	1.08	687940	73	2.88	9300	9480	9300	10690	7910	9300	9423.84	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	453	90.38	-2.45	12	0.00	104.00	-3843.00	19000	20230719	-50.53	5900	20231205	59.32	9500	-1.05	20240102	8000	17.50	20240102	19000	-50.53	20230719	5900	59.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20240104	131234	57	100.00	KONEX			N	N	N	N		N	9440	140	2	1.51	678540	72	2.84	9300	9480	9300	10690	7910	9300	9424.17	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	455	90.77	-2.46	12	0.00	104.00	-3843.00	19000	20230719	-50.32	5900	20231205	60.00	9500	-0.63	20240102	8000	18.00	20240102	19000	-50.32	20230719	5900	60.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20240104	121230	57	100.00	KONEX			N	N	N	N		N	9440	140	2	1.51	678540	72	2.84	9300	9480	9300	10690	7910	9300	9424.17	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	455	90.77	-2.46	12	0.00	104.00	-3843.00	19000	20230719	-50.32	5900	20231205	60.00	9500	-0.63	20240102	8000	18.00	20240102	19000	-50.32	20230719	5900	60.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20240104	111230	57	100.00	KONEX			N	N	N	N		N	9480	180	2	1.94	37740	4	0.16	9300	9480	9300	10690	7910	9300	9435.00	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	456	91.15	-2.47	12	0.00	104.00	-3843.00	19000	20230719	-50.11	5900	20231205	60.68	9500	-0.21	20240102	8000	18.50	20240102	19000	-50.11	20230719	5900	60.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20240104	101229	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.04	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	448	89.42	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9500	-2.11	20240102	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20240104	091234	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10226	9762	9036	8572	7846	9400	8210	24	1390	500	5580	10	1	4814975	448	89.42	-2.42	12	0.00	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9500	-2.11	20240102	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20240103	161230	57	100.00	KONEX			N	N	N	N		N	9300	400	2	4.49	23368000	2532	511.52	9500	9500	8310	10230	7570	8900	9229.07	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	448	89.42	-2.42	12	0.05	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9500	0.00	20240102	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20240103	151227	57	100.00	KONEX			N	N	N	N		N	9300	400	2	4.49	22930900	2485	502.02	9500	9500	8310	10230	7570	8900	9227.73	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	448	89.42	-2.42	12	0.05	104.00	-3843.00	19000	20230719	-51.05	5900	20231205	57.63	9500	0.00	20240102	8000	16.25	20240102	19000	-51.05	20230719	5900	57.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20240103	141226	57	100.00	KONEX			N	N	N	N		N	9150	250	2	2.81	15765090	1722	347.88	9500	9500	8310	10230	7570	8900	9155.10	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	441	87.98	-2.38	12	0.04	104.00	-3843.00	19000	20230719	-51.84	5900	20231205	55.08	9500	0.00	20240102	8000	14.38	20240102	19000	-51.84	20230719	5900	55.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20240103	131226	57	100.00	KONEX			N	N	N	N		N	9150	250	2	2.81	11160900	1216	245.66	9500	9500	9100	10230	7570	8900	9178.37	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	441	87.98	-2.38	12	0.03	104.00	-3843.00	19000	20230719	-51.84	5900	20231205	55.08	9500	0.00	20240102	8000	14.38	20240102	19000	-51.84	20230719	5900	55.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20240103	121231	57	100.00	KONEX			N	N	N	N		N	9200	300	2	3.37	884100	96	19.39	9500	9500	9200	10230	7570	8900	9209.38	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	443	88.46	-2.39	12	0.00	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9500	0.00	20240102	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20240103	111226	57	100.00	KONEX			N	N	N	N		N	9200	300	2	3.37	884100	96	19.39	9500	9500	9200	10230	7570	8900	9209.38	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	443	88.46	-2.39	12	0.00	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9500	0.00	20240102	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20240103	101226	57	100.00	KONEX			N	N	N	N		N	9200	300	2	3.37	884100	96	19.39	9500	9500	9200	10230	7570	8900	9209.38	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	443	88.46	-2.39	12	0.00	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9500	0.00	20240102	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20240103	091225	57	100.00	KONEX			N	N	N	N		N	9500	600	2	6.74	28500	3	0.61	9500	9500	9500	10230	7570	8900	9500.00	0.00	0	0	10300	9600	8800	8100	7300	9200	7700	24	1330	500	5340	10	1	4814975	457	91.35	-2.47	12	0.00	104.00	-3843.00	19000	20230719	-50.00	5900	20231205	61.02	9500	0.00	20240102	8000	18.75	20240102	19000	-50.00	20230719	5900	61.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20240102	161223	57	100.00	KONEX			N	N	N	N		N	8900	610	2	7.36	4233960	495	36.53	9500	9500	8000	9530	7050	8290	8553.45	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	429	85.58	-2.32	12	0.01	104.00	-3843.00	19000	20230719	-53.16	5900	20231205	50.85	9500	-6.32	20240102	8000	11.25	20240102	19000	-53.16	20230719	5900	50.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20240102	151222	57	100.00	KONEX			N	N	N	N		N	8900	610	2	7.36	4233960	495	36.53	9500	9500	8000	9530	7050	8290	8553.45	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	429	85.58	-2.32	12	0.01	104.00	-3843.00	19000	20230719	-53.16	5900	20231205	50.85	9500	-6.32	20240102	8000	11.25	20240102	19000	-53.16	20230719	5900	50.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20240102	141223	57	100.00	KONEX			N	N	N	N		N	8900	610	2	7.36	4233960	495	36.53	9500	9500	8000	9530	7050	8290	8553.45	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	429	85.58	-2.32	12	0.01	104.00	-3843.00	19000	20230719	-53.16	5900	20231205	50.85	9500	-6.32	20240102	8000	11.25	20240102	19000	-53.16	20230719	5900	50.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20240102	131216	57	100.00	KONEX			N	N	N	N		N	9200	910	2	10.98	4055960	475	35.06	9500	9500	8000	9530	7050	8290	8538.86	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	443	88.46	-2.39	12	0.01	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9500	-3.16	20240102	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20240102	121216	57	100.00	KONEX			N	N	N	N		N	9200	910	2	10.98	4055960	475	35.06	9500	9500	8000	9530	7050	8290	8538.86	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	443	88.46	-2.39	12	0.01	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	9500	-3.16	20240102	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20240102	111215	57	100.00	KONEX			N	N	N	N		N	8000	-290	5	-3.50	4028360	472	34.83	9500	9500	8000	9530	7050	8290	8534.66	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	385	76.92	-2.08	12	0.01	104.00	-3843.00	19000	20230719	-57.89	5900	20231205	35.59	9500	-15.79	20240102	8000	0.00	20240102	19000	-57.89	20230719	5900	35.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20240102	101206	57	100.00	KONEX			N	N	N	N		N	9450	1160	2	13.99	626400	66	4.87	9500	9500	9450	9530	7050	8290	9490.91	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	455	90.87	-2.46	12	0.00	104.00	-3843.00	19000	20230719	-50.26	5900	20231205	60.17	9500	-0.53	20240102	9450	0.00	20240102	19000	-50.26	20230719	5900	60.17	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20240102	091149	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	0.00	0	0	8570	8430	8210	8070	7850	8500	8140	24	1240	500	4970	10	1	4814975	399	79.71	-2.16	12	0.00	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	0	0.00	0	0	0.00	0	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N