KissMeData/322190/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	121148	57	100.00	KONEX			N	N	N	N		N	122	15	2	14.02	1220	10	8.85	122	122	122	123	91	107	122.00	0.00	0	0	136	121	114	99	92	118	96	9	16	100	60	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	227	20230622	-46.26	67	20230320	82.09	149	-18.12	20240110	85	43.53	20240104	227	-46.26	20230622	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20240123	111143	57	100.00	KONEX			N	N	N	N		N	122	15	2	14.02	1220	10	8.85	122	122	122	123	91	107	122.00	0.00	0	0	136	121	114	99	92	118	96	9	16	100	60	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	227	20230622	-46.26	67	20230320	82.09	149	-18.12	20240110	85	43.53	20240104	227	-46.26	20230622	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20240123	101143	57	100.00	KONEX			N	N	N	N		N	122	15	2	14.02	1220	10	8.85	122	122	122	123	91	107	122.00	0.00	0	0	136	121	114	99	92	118	96	9	16	100	60	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	227	20230622	-46.26	67	20230320	82.09	149	-18.12	20240110	85	43.53	20240104	227	-46.26	20230622	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20240123	091143	57	100.00	KONEX			N	N	N	N		N	122	15	2	14.02	1220	10	8.85	122	122	122	123	91	107	122.00	0.00	0	0	136	121	114	99	92	118	96	9	16	100	60	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	227	20230622	-46.26	67	20230320	82.09	149	-18.12	20240110	85	43.53	20240104	227	-46.26	20230622	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20240119	161136	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	1254	12	1.16	129	129	100	134	100	117	104.50	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	85	47.06	20240104	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20240119	151139	57	100.00	KONEX			N	N	N	N		N	100	-17	4	-14.53	1129	11	1.06	129	129	100	134	100	117	102.64	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-55.95	67	20230320	49.25	149	-32.89	20240110	85	17.65	20240104	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20240119	141136	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20240119	131137	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20240119	121142	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20240119	111140	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20240119	101144	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20240119	091138	57	100.00	KONEX			N	N	N	N		N	129	12	2	10.26	129	1	0.10	129	129	129	134	100	117	129.00	0.00	0	0	130	123	113	106	96	127	110	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20240118	161135	57	100.00	KONEX			N	N	N	N		N	117	-4	5	-3.31	106548	1033	49.21	103	120	103	139	103	121	103.14	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	10	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	85	37.65	20240104	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20240118	151135	57	100.00	KONEX			N	N	N	N		N	119	-2	5	-1.65	106431	1032	49.17	103	120	103	139	103	121	103.13	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20240118	141136	57	100.00	KONEX			N	N	N	N		N	119	-2	5	-1.65	106431	1032	49.17	103	120	103	139	103	121	103.13	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20240118	131134	57	100.00	KONEX			N	N	N	N		N	119	-2	5	-1.65	106431	1032	49.17	103	120	103	139	103	121	103.13	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20240118	121137	57	100.00	KONEX			N	N	N	N		N	119	-2	5	-1.65	106431	1032	49.17	103	120	103	139	103	121	103.13	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20240118	111137	57	100.00	KONEX			N	N	N	N		N	120	-1	5	-0.83	106312	1031	49.12	103	120	103	139	103	121	103.12	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.31	-0.58	12	0.01	-383.00	-207.00	227	20230622	-47.14	67	20230320	79.10	149	-19.46	20240110	85	41.18	20240104	227	-47.14	20230622	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20240118	101133	57	100.00	KONEX			N	N	N	N		N	103	-18	4	-14.88	105489	1024	48.79	103	120	103	139	103	121	103.02	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	9	-0.27	-0.50	12	0.01	-383.00	-207.00	227	20230622	-54.63	67	20230320	53.73	149	-30.87	20240110	85	21.18	20240104	227	-54.63	20230622	67	53.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20240118	091134	57	100.00	KONEX			N	N	N	N		N	121	0	3	0.00	0	0	0.00	0	0	0	139	103	121	0.00	0.00	0	0	143	132	117	106	91	124	98	9	18	100	70	1	1	8925197	11	-0.32	-0.58	12	0.00	-383.00	-207.00	227	20230622	-46.70	67	20230320	80.60	149	-18.79	20240110	85	42.35	20240104	227	-46.70	20230622	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20240117	161131	57	100.00	KONEX			N	N	N	N		N	121	2	2	1.68	215875	2099	206.39	128	128	102	136	102	119	102.85	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.32	-0.58	12	0.02	-383.00	-207.00	227	20230622	-46.70	67	20230320	80.60	149	-18.79	20240110	85	42.35	20240104	227	-46.70	20230622	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20240117	151134	57	100.00	KONEX			N	N	N	N		N	121	2	2	1.68	215875	2099	206.39	128	128	102	136	102	119	102.85	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.32	-0.58	12	0.02	-383.00	-207.00	227	20230622	-46.70	67	20230320	80.60	149	-18.79	20240110	85	42.35	20240104	227	-46.70	20230622	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20240117	141131	57	100.00	KONEX			N	N	N	N		N	124	5	2	4.20	52913	514	50.54	128	128	102	136	102	119	102.94	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.32	-0.60	12	0.01	-383.00	-207.00	227	20230622	-45.37	67	20230320	85.07	149	-16.78	20240110	85	45.88	20240104	227	-45.37	20230622	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20240117	131131	57	100.00	KONEX			N	N	N	N		N	124	5	2	4.20	52913	514	50.54	128	128	102	136	102	119	102.94	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.32	-0.60	12	0.01	-383.00	-207.00	227	20230622	-45.37	67	20230320	85.07	149	-16.78	20240110	85	45.88	20240104	227	-45.37	20230622	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20240117	121134	57	100.00	KONEX			N	N	N	N		N	124	5	2	4.20	52913	514	50.54	128	128	102	136	102	119	102.94	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.32	-0.60	12	0.01	-383.00	-207.00	227	20230622	-45.37	67	20230320	85.07	149	-16.78	20240110	85	45.88	20240104	227	-45.37	20230622	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20240117	111135	57	100.00	KONEX			N	N	N	N		N	126	7	2	5.88	50557	495	48.67	128	128	102	136	102	119	102.14	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.33	-0.61	12	0.01	-383.00	-207.00	227	20230622	-44.49	67	20230320	88.06	149	-15.44	20240110	85	48.24	20240104	227	-44.49	20230622	67	88.06	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20240117	101132	57	100.00	KONEX			N	N	N	N		N	102	-17	4	-14.29	50431	494	48.57	128	128	102	136	102	119	102.09	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	9	-0.27	-0.49	12	0.01	-383.00	-207.00	227	20230622	-55.07	67	20230320	52.24	149	-31.54	20240110	85	20.00	20240104	227	-55.07	20230622	67	52.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20240117	091134	57	100.00	KONEX			N	N	N	N		N	119	0	3	0.00	0	0	0.00	0	0	0	136	102	119	0.00	0.00	0	0	138	128	119	109	100	124	105	9	17	100	70	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20240116	161130	57	100.00	KONEX			N	N	N	N		N	119	-10	5	-7.75	111935	1017	33900.00	129	129	110	148	110	129	110.06	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20240116	151127	57	100.00	KONEX			N	N	N	N		N	119	-10	5	-7.75	111935	1017	33900.00	129	129	110	148	110	129	110.06	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20240116	141130	57	100.00	KONEX			N	N	N	N		N	119	-10	5	-7.75	111935	1017	33900.00	129	129	110	148	110	129	110.06	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20240116	131132	57	100.00	KONEX			N	N	N	N		N	119	-10	5	-7.75	111935	1017	33900.00	129	129	110	148	110	129	110.06	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20240116	121128	57	100.00	KONEX			N	N	N	N		N	110	-19	4	-14.73	111578	1014	33800.00	129	129	110	148	110	129	110.04	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	10	-0.29	-0.53	12	0.01	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	85	29.41	20240104	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20240116	111128	57	100.00	KONEX			N	N	N	N		N	110	-19	4	-14.73	111028	1009	33633.34	129	129	110	148	110	129	110.04	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	10	-0.29	-0.53	12	0.01	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	85	29.41	20240104	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20240116	101128	57	100.00	KONEX			N	N	N	N		N	129	0	3	0.00	56028	509	16966.67	129	129	110	148	110	129	110.07	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	12	-0.34	-0.62	12	0.01	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20240116	091126	57	100.00	KONEX			N	N	N	N		N	129	0	3	0.00	0	0	0.00	0	0	0	148	110	129	0.00	0.00	0	0	155	142	122	109	89	132	99	9	19	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20240115	161125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20240115	151125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20240115	141125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20240115	131125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20240115	121125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20240115	111125	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20240115	101120	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	366	3	15.79	135	135	102	136	102	119	122.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	227	20230622	-43.17	67	20230320	92.54	149	-13.42	20240110	85	51.76	20240104	227	-43.17	20230622	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20240115	091123	57	100.00	KONEX			N	N	N	N		N	135	16	2	13.45	135	1	5.26	135	135	135	136	102	119	135.00	0.00	0	0	145	131	125	111	105	129	109	9	17	100	70	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	227	20230622	-40.53	67	20230320	101.49	149	-9.40	20240110	85	58.82	20240104	227	-40.53	20230622	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20240112	161134	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	2339	19	76.00	139	139	119	159	119	139	123.11	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20240112	151122	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	2339	19	76.00	139	139	119	159	119	139	123.11	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20240112	141120	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	1625	13	52.00	139	139	119	159	119	139	125.00	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20240112	131116	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	1030	8	32.00	139	139	119	159	119	139	128.75	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	85	40.00	20240104	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20240112	121120	57	100.00	KONEX			N	N	N	N		N	120	-19	5	-13.67	673	5	20.00	139	139	120	159	119	139	134.60	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	227	20230622	-47.14	67	20230320	79.10	149	-19.46	20240110	85	41.18	20240104	227	-47.14	20230622	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20240112	111116	57	100.00	KONEX			N	N	N	N		N	138	-1	5	-0.72	553	4	16.00	139	139	138	159	119	139	138.25	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	227	20230622	-39.21	67	20230320	105.97	149	-7.38	20240110	85	62.35	20240104	227	-39.21	20230622	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20240112	101116	57	100.00	KONEX			N	N	N	N		N	138	-1	5	-0.72	553	4	16.00	139	139	138	159	119	139	138.25	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	227	20230622	-39.21	67	20230320	105.97	149	-7.38	20240110	85	62.35	20240104	227	-39.21	20230622	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20240112	091119	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	139	1	4.00	139	139	139	159	119	139	139.00	0.00	0	0	165	151	133	119	101	143	111	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	227	20230622	-38.77	67	20230320	107.46	149	-6.71	20240110	85	63.53	20240104	227	-38.77	20230622	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20240111	161110	57	100.00	KONEX			N	N	N	N		N	139	4	2	2.96	3269	25	0.70	147	147	115	155	115	135	130.76	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	227	20230622	-38.77	67	20230320	107.46	149	-6.71	20240110	85	63.53	20240104	227	-38.77	20230622	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20240111	151118	57	100.00	KONEX			N	N	N	N		N	139	4	2	2.96	3269	25	0.70	147	147	115	155	115	135	130.76	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	227	20230622	-38.77	67	20230320	107.46	149	-6.71	20240110	85	63.53	20240104	227	-38.77	20230622	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20240111	141114	57	100.00	KONEX			N	N	N	N		N	141	6	2	4.44	2301	17	0.48	147	147	115	155	115	135	135.35	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	227	20230622	-37.89	67	20230320	110.45	149	-5.37	20240110	85	65.88	20240104	227	-37.89	20230622	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20240111	131112	57	100.00	KONEX			N	N	N	N		N	147	12	2	8.89	2160	16	0.45	147	147	115	155	115	135	135.00	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	227	20230622	-35.24	67	20230320	119.40	149	-1.34	20240110	85	72.94	20240104	227	-35.24	20230622	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20240111	121112	57	100.00	KONEX			N	N	N	N		N	147	12	2	8.89	2160	16	0.45	147	147	115	155	115	135	135.00	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	227	20230622	-35.24	67	20230320	119.40	149	-1.34	20240110	85	72.94	20240104	227	-35.24	20230622	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20240111	111114	57	100.00	KONEX			N	N	N	N		N	147	12	2	8.89	2160	16	0.45	147	147	115	155	115	135	135.00	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	227	20230622	-35.24	67	20230320	119.40	149	-1.34	20240110	85	72.94	20240104	227	-35.24	20230622	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20240111	101112	57	100.00	KONEX			N	N	N	N		N	147	12	2	8.89	2160	16	0.45	147	147	115	155	115	135	135.00	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	227	20230622	-35.24	67	20230320	119.40	149	-1.34	20240110	85	72.94	20240104	227	-35.24	20230622	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20240111	091113	57	100.00	KONEX			N	N	N	N		N	147	12	2	8.89	984	8	0.22	147	147	115	155	115	135	123.00	0.00	0	0	167	150	132	115	97	142	107	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	227	20230622	-35.24	67	20230320	119.40	149	-1.34	20240110	85	72.94	20240104	227	-35.24	20230622	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20240110	161109	57	100.00	KONEX			N	N	N	N		N	135	1	2	0.75	408818	3563	44537.50	149	149	114	154	114	134	114.74	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.04	-383.00	-207.00	227	20230622	-40.53	67	20230320	101.49	149	-9.40	20240110	85	58.82	20240104	227	-40.53	20230622	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20240110	151112	57	100.00	KONEX			N	N	N	N		N	135	1	2	0.75	408818	3563	44537.50	149	149	114	154	114	134	114.74	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.04	-383.00	-207.00	227	20230622	-40.53	67	20230320	101.49	149	-9.40	20240110	85	58.82	20240104	227	-40.53	20230622	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20240110	141113	57	100.00	KONEX			N	N	N	N		N	138	4	2	2.99	294683	2562	32025.00	149	149	114	154	114	134	115.02	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.03	-383.00	-207.00	227	20230622	-39.21	67	20230320	105.97	149	-7.38	20240110	85	62.35	20240104	227	-39.21	20230622	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20240110	131109	57	100.00	KONEX			N	N	N	N		N	141	7	2	5.22	291539	2539	31737.50	149	149	114	154	114	134	114.82	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.03	-383.00	-207.00	227	20230622	-37.89	67	20230320	110.45	149	-5.37	20240110	85	65.88	20240104	227	-37.89	20230622	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20240110	121112	57	100.00	KONEX			N	N	N	N		N	141	7	2	5.22	291539	2539	31737.50	149	149	114	154	114	134	114.82	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.03	-383.00	-207.00	227	20230622	-37.89	67	20230320	110.45	149	-5.37	20240110	85	65.88	20240104	227	-37.89	20230622	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20240110	111111	57	100.00	KONEX			N	N	N	N		N	141	7	2	5.22	177257	1537	19212.50	149	149	114	154	114	134	115.33	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.02	-383.00	-207.00	227	20230622	-37.89	67	20230320	110.45	149	-5.37	20240110	85	65.88	20240104	227	-37.89	20230622	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20240110	101109	57	100.00	KONEX			N	N	N	N		N	114	-20	4	-14.93	85394	748	9350.00	149	149	114	154	114	134	114.16	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	10	-0.30	-0.55	12	0.01	-383.00	-207.00	227	20230622	-49.78	67	20230320	70.15	149	-23.49	20240110	85	34.12	20240104	227	-49.78	20230622	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20240110	091109	57	100.00	KONEX			N	N	N	N		N	149	15	2	11.19	149	1	12.50	149	149	149	154	114	134	149.00	0.00	0	0	156	145	126	115	96	135	105	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	227	20230622	-34.36	67	20230320	122.39	149	0.00	20240110	85	75.29	20240104	227	-34.36	20230622	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20240109	161106	57	100.00	KONEX			N	N	N	N		N	134	9	2	7.20	994	8	61.54	137	137	107	143	107	125	124.25	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	227	20230622	-40.97	67	20230320	100.00	137	-2.19	20240109	85	57.65	20240104	227	-40.97	20230622	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20240109	151109	57	100.00	KONEX			N	N	N	N		N	134	9	2	7.20	994	8	61.54	137	137	107	143	107	125	124.25	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	227	20230622	-40.97	67	20230320	100.00	137	-2.19	20240109	85	57.65	20240104	227	-40.97	20230622	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20240109	141107	57	100.00	KONEX			N	N	N	N		N	107	-18	4	-14.40	860	7	53.85	137	137	107	143	107	125	122.86	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	137	-21.90	20240109	85	25.88	20240104	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20240109	131107	57	100.00	KONEX			N	N	N	N		N	107	-18	4	-14.40	619	5	38.46	137	137	107	143	107	125	123.80	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	137	-21.90	20240109	85	25.88	20240104	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20240109	121117	57	100.00	KONEX			N	N	N	N		N	107	-18	4	-14.40	619	5	38.46	137	137	107	143	107	125	123.80	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	137	-21.90	20240109	85	25.88	20240104	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20240109	111111	57	100.00	KONEX			N	N	N	N		N	137	12	2	9.60	137	1	7.69	137	137	137	143	107	125	137.00	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	227	20230622	-39.65	67	20230320	104.48	137	0.00	20240109	85	61.18	20240104	227	-39.65	20230622	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20240109	101108	57	100.00	KONEX			N	N	N	N		N	137	12	2	9.60	137	1	7.69	137	137	137	143	107	125	137.00	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	227	20230622	-39.65	67	20230320	104.48	137	0.00	20240109	85	61.18	20240104	227	-39.65	20230622	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20240109	091108	57	100.00	KONEX			N	N	N	N		N	137	12	2	9.60	137	1	7.69	137	137	137	143	107	125	137.00	0.00	0	0	153	138	120	105	87	130	97	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	227	20230622	-39.65	67	20230320	104.48	137	0.00	20240109	85	61.18	20240104	227	-39.65	20230622	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20240108	161106	57	100.00	KONEX			N	N	N	N		N	125	7	2	5.93	1413	13	0.52	135	135	102	135	101	118	108.69	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	135	-7.41	20240108	85	47.06	20240104	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20240108	151107	57	100.00	KONEX			N	N	N	N		N	125	7	2	5.93	1413	13	0.52	135	135	102	135	101	118	108.69	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	135	-7.41	20240108	85	47.06	20240104	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20240108	141106	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	1288	12	0.48	135	135	102	135	101	118	107.33	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	227	20230622	-41.41	67	20230320	98.51	135	-1.48	20240108	85	56.47	20240104	227	-41.41	20230622	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20240108	131106	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	1288	12	0.48	135	135	102	135	101	118	107.33	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	227	20230622	-41.41	67	20230320	98.51	135	-1.48	20240108	85	56.47	20240104	227	-41.41	20230622	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20240108	121107	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	1288	12	0.48	135	135	102	135	101	118	107.33	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	227	20230622	-41.41	67	20230320	98.51	135	-1.48	20240108	85	56.47	20240104	227	-41.41	20230622	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20240108	111108	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	1288	12	0.48	135	135	102	135	101	118	107.33	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	227	20230622	-41.41	67	20230320	98.51	135	-1.48	20240108	85	56.47	20240104	227	-41.41	20230622	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20240108	101108	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	1288	12	0.48	135	135	102	135	101	118	107.33	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	227	20230622	-41.41	67	20230320	98.51	135	-1.48	20240108	85	56.47	20240104	227	-41.41	20230622	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20240108	091105	57	100.00	KONEX			N	N	N	N		N	102	-16	5	-13.56	1155	11	0.44	135	135	102	135	101	118	105.00	0.00	0	0	149	133	115	99	81	124	90	9	17	100	70	1	1	8925197	9	-0.27	-0.49	12	0.00	-383.00	-207.00	227	20230622	-55.07	67	20230320	52.24	135	-24.44	20240108	85	20.00	20240104	227	-55.07	20230622	67	52.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20240105	161105	57	100.00	KONEX			N	N	N	N		N	118	4	2	3.51	276357	2508	120.46	131	131	97	131	97	114	110.19	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	11	-0.31	-0.57	12	0.03	-383.00	-207.00	227	20230622	-48.02	67	20230320	76.12	131	-9.92	20240105	85	38.82	20240104	227	-48.02	20230622	67	76.12	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20240105	151106	57	100.00	KONEX			N	N	N	N		N	118	4	2	3.51	276357	2508	120.46	131	131	97	131	97	114	110.19	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	11	-0.31	-0.57	12	0.03	-383.00	-207.00	227	20230622	-48.02	67	20230320	76.12	131	-9.92	20240105	85	38.82	20240104	227	-48.02	20230622	67	76.12	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20240105	141103	57	100.00	KONEX			N	N	N	N		N	97	-17	4	-14.91	276239	2507	120.41	131	131	97	131	97	114	110.19	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	9	-0.25	-0.47	12	0.03	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	131	-25.95	20240105	85	14.12	20240104	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20240105	131105	57	100.00	KONEX			N	N	N	N		N	123	9	2	7.89	178851	1503	72.19	131	131	97	131	97	114	119.00	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	11	-0.32	-0.59	12	0.02	-383.00	-207.00	227	20230622	-45.81	67	20230320	83.58	131	-6.11	20240105	85	44.71	20240104	227	-45.81	20230622	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20240105	121105	57	100.00	KONEX			N	N	N	N		N	123	9	2	7.89	178851	1503	72.19	131	131	97	131	97	114	119.00	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	11	-0.32	-0.59	12	0.02	-383.00	-207.00	227	20230622	-45.81	67	20230320	83.58	131	-6.11	20240105	85	44.71	20240104	227	-45.81	20230622	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20240105	111102	57	100.00	KONEX			N	N	N	N		N	123	9	2	7.89	178851	1503	72.19	131	131	97	131	97	114	119.00	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	11	-0.32	-0.59	12	0.02	-383.00	-207.00	227	20230622	-45.81	67	20230320	83.58	131	-6.11	20240105	85	44.71	20240104	227	-45.81	20230622	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20240105	101105	57	100.00	KONEX			N	N	N	N		N	97	-17	4	-14.91	48631	501	24.06	131	131	97	131	97	114	97.07	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	9	-0.25	-0.47	12	0.01	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	131	-25.95	20240105	85	14.12	20240104	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20240105	091102	57	100.00	KONEX			N	N	N	N		N	131	17	1	14.91	131	1	0.05	131	131	131	131	97	114	131.00	0.00	0	0	134	123	104	93	74	114	84	9	17	100	60	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	227	20230622	-42.29	67	20230320	95.52	131	0.00	20240105	85	54.12	20240104	227	-42.29	20230622	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20240104	161059	57	100.00	KONEX			N	N	N	N		N	114	14	2	14.00	237819	2082	8675.00	115	115	85	115	85	100	114.23	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	10	-0.30	-0.55	12	0.02	-383.00	-207.00	227	20230622	-49.78	67	20230320	70.15	115	-0.87	20240104	85	34.12	20240104	227	-49.78	20230622	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20240104	151102	57	100.00	KONEX			N	N	N	N		N	114	14	2	14.00	237819	2082	8675.00	115	115	85	115	85	100	114.23	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	10	-0.30	-0.55	12	0.02	-383.00	-207.00	227	20230622	-49.78	67	20230320	70.15	115	-0.87	20240104	85	34.12	20240104	227	-49.78	20230622	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20240104	141102	57	100.00	KONEX			N	N	N	N		N	89	-11	5	-11.00	237705	2081	8670.83	115	115	85	115	85	100	114.23	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	8	-0.23	-0.43	12	0.02	-383.00	-207.00	227	20230622	-60.79	67	20230320	32.84	115	-22.61	20240104	85	4.71	20240104	227	-60.79	20230622	67	32.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20240104	131101	57	100.00	KONEX			N	N	N	N		N	87	-13	5	-13.00	234766	2055	8562.50	115	115	85	115	85	100	114.24	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	8	-0.23	-0.42	12	0.02	-383.00	-207.00	227	20230622	-61.67	67	20230320	29.85	115	-24.35	20240104	85	2.35	20240104	227	-61.67	20230622	67	29.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20240104	121059	57	100.00	KONEX			N	N	N	N		N	114	14	2	14.00	234679	2054	8558.33	115	115	85	115	85	100	114.25	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	10	-0.30	-0.55	12	0.02	-383.00	-207.00	227	20230622	-49.78	67	20230320	70.15	115	-0.87	20240104	85	34.12	20240104	227	-49.78	20230622	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20240104	111059	57	100.00	KONEX			N	N	N	N		N	114	14	2	14.00	234679	2054	8558.33	115	115	85	115	85	100	114.25	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	10	-0.30	-0.55	12	0.02	-383.00	-207.00	227	20230622	-49.78	67	20230320	70.15	115	-0.87	20240104	85	34.12	20240104	227	-49.78	20230622	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20240104	101057	57	100.00	KONEX			N	N	N	N		N	85	-15	4	-15.00	234565	2053	8554.17	115	115	85	115	85	100	114.25	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	8	-0.22	-0.41	12	0.02	-383.00	-207.00	227	20230622	-62.56	67	20230320	26.87	115	-26.09	20240104	85	0.00	20240104	227	-62.56	20230622	67	26.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20240104	091102	57	100.00	KONEX			N	N	N	N		N	115	15	1	15.00	115	1	4.17	115	115	115	115	85	100	115.00	0.00	0	0	117	108	101	92	85	105	89	9	15	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-49.34	67	20230320	71.64	115	0.00	20240104	94	22.34	20240103	227	-49.34	20230622	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20240103	161057	57	100.00	KONEX			N	N	N	N		N	100	-10	5	-9.09	2299	24	14.81	109	110	94	126	94	110	95.79	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-55.95	67	20230320	49.25	110	0.00	20240102	94	6.38	20240103	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20240103	151054	57	100.00	KONEX			N	N	N	N		N	100	-10	5	-9.09	2299	24	14.81	109	110	94	126	94	110	95.79	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-55.95	67	20230320	49.25	110	0.00	20240102	94	6.38	20240103	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20240103	141053	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	219	2	1.23	109	110	109	126	94	110	109.50	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20240103	131055	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	219	2	1.23	109	110	109	126	94	110	109.50	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20240103	121059	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	219	2	1.23	109	110	109	126	94	110	109.50	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20240103	111054	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	219	2	1.23	109	110	109	126	94	110	109.50	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20240103	101054	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	219	2	1.23	109	110	109	126	94	110	109.50	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20240103	091054	57	100.00	KONEX			N	N	N	N		N	109	-1	5	-0.91	109	1	0.62	109	109	109	126	94	110	109.00	0.00	0	0	118	114	106	102	94	116	104	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.98	67	20230320	62.69	110	-0.91	20240102	98	11.22	20240102	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20240102	161051	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	16848	162	22.88	98	110	98	112	84	98	104.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20240102	151051	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	16848	162	22.88	98	110	98	112	84	98	104.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20240102	141052	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	16848	162	22.88	98	110	98	112	84	98	104.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20240102	131045	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	13548	132	18.64	98	110	98	112	84	98	102.64	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20240102	121045	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	13548	132	18.64	98	110	98	112	84	98	102.64	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	110	0.00	20240102	98	12.24	20240102	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20240102	111045	57	100.00	KONEX			N	N	N	N		N	98	0	3	0.00	7938	81	11.44	98	98	98	112	84	98	98.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	98	0.00	20240102	98	0.00	20240102	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20240102	101036	57	100.00	KONEX			N	N	N	N		N	98	0	3	0.00	294	3	0.42	98	98	98	112	84	98	98.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	98	0.00	20240102	98	0.00	20240102	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20240102	091021	57	100.00	KONEX			N	N	N	N		N	98	0	3	0.00	0	0	0.00	0	0	0	112	84	98	0.00	0.00	0	0	106	102	94	90	82	104	92	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	0	0.00	0	0	0.00	0	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N