KissMeData/086220/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	120708	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	13770	5	0.98	2790	2790	2745	3155	2335	2745	2754.00	0.00	0	0	2875	2810	2725	2660	2575	2767	2617	53	410	500	1640	5	1	10573865	290	41.59	1.66	12	0.00	66.00	1656.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2635	4.17	20240116	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240123	110705	57	100.00	KONEX			N	N	N	N		N	2790	45	2	1.64	2790	1	0.20	2790	2790	2790	3155	2335	2745	2790.00	0.00	0	0	2875	2810	2725	2660	2575	2767	2617	53	410	500	1640	5	1	10573865	295	42.27	1.68	12	0.00	66.00	1656.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2635	5.88	20240116	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240123	100706	57	100.00	KONEX			N	N	N	N		N	2790	45	2	1.64	2790	1	0.20	2790	2790	2790	3155	2335	2745	2790.00	0.00	0	0	2875	2810	2725	2660	2575	2767	2617	53	410	500	1640	5	1	10573865	295	42.27	1.68	12	0.00	66.00	1656.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2635	5.88	20240116	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240123	090706	57	100.00	KONEX			N	N	N	N		N	2790	45	2	1.64	2790	1	0.20	2790	2790	2790	3155	2335	2745	2790.00	0.00	0	0	2875	2810	2725	2660	2575	2767	2617	53	410	500	1640	5	1	10573865	295	42.27	1.68	12	0.00	66.00	1656.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2635	5.88	20240116	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240119	160701	57	100.00	KONEX			N	N	N	N		N	2755	100	2	3.77	85420	31	3.85	2770	2770	2755	3050	2260	2655	2755.48	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	291	41.74	1.66	12	0.00	66.00	1656.00	3500	20240103	-21.29	1703	20230517	61.77	3500	-21.29	20240103	2635	4.55	20240116	3500	-21.29	20240103	1703	61.77	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240119	150703	57	100.00	KONEX			N	N	N	N		N	2755	100	2	3.77	85420	31	3.85	2770	2770	2755	3050	2260	2655	2755.48	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	291	41.74	1.66	12	0.00	66.00	1656.00	3500	20240103	-21.29	1703	20230517	61.77	3500	-21.29	20240103	2635	4.55	20240116	3500	-21.29	20240103	1703	61.77	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240119	140702	57	100.00	KONEX			N	N	N	N		N	2755	100	2	3.77	85420	31	3.85	2770	2770	2755	3050	2260	2655	2755.48	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	291	41.74	1.66	12	0.00	66.00	1656.00	3500	20240103	-21.29	1703	20230517	61.77	3500	-21.29	20240103	2635	4.55	20240116	3500	-21.29	20240103	1703	61.77	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240119	130702	57	100.00	KONEX			N	N	N	N		N	2770	115	2	4.33	2770	1	0.12	2770	2770	2770	3050	2260	2655	2770.00	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240119	120705	57	100.00	KONEX			N	N	N	N		N	2770	115	2	4.33	2770	1	0.12	2770	2770	2770	3050	2260	2655	2770.00	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240119	110704	57	100.00	KONEX			N	N	N	N		N	2770	115	2	4.33	2770	1	0.12	2770	2770	2770	3050	2260	2655	2770.00	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240119	100708	57	100.00	KONEX			N	N	N	N		N	2770	115	2	4.33	2770	1	0.12	2770	2770	2770	3050	2260	2655	2770.00	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240119	090700	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2851	2752	2701	2602	2551	2727	2577	53	395	500	1590	5	1	10573865	281	40.23	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2635	0.76	20240116	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240118	160700	57	100.00	KONEX			N	N	N	N		N	2655	-195	5	-6.84	2140080	805	731.82	2800	2800	2650	3275	2425	2850	2658.48	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	281	40.23	1.60	12	0.01	66.00	1656.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2635	0.76	20240116	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240118	150701	57	100.00	KONEX			N	N	N	N		N	2795	-55	5	-1.93	13980	5	4.55	2800	2800	2795	3275	2425	2850	2796.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	296	42.35	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2635	6.07	20240116	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240118	140701	57	100.00	KONEX			N	N	N	N		N	2795	-55	5	-1.93	13980	5	4.55	2800	2800	2795	3275	2425	2850	2796.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	296	42.35	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2635	6.07	20240116	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240118	130700	57	100.00	KONEX			N	N	N	N		N	2795	-55	5	-1.93	5595	2	1.82	2800	2800	2795	3275	2425	2850	2797.50	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	296	42.35	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2635	6.07	20240116	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240118	120702	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240118	110703	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240118	100659	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240118	090700	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2933	2891	2843	2801	2753	2912	2822	53	425	500	1710	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240117	160658	57	100.00	KONEX			N	N	N	N		N	2850	85	2	3.07	313965	110	10.38	2795	2885	2795	3175	2355	2765	2854.23	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240117	150701	57	100.00	KONEX			N	N	N	N		N	2850	85	2	3.07	313965	110	10.38	2795	2885	2795	3175	2355	2765	2854.23	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240117	140700	57	100.00	KONEX			N	N	N	N		N	2850	85	2	3.07	313965	110	10.38	2795	2885	2795	3175	2355	2765	2854.23	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240117	130700	57	100.00	KONEX			N	N	N	N		N	2850	85	2	3.07	313965	110	10.38	2795	2885	2795	3175	2355	2765	2854.23	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	301	43.18	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.57	1703	20230517	67.35	3500	-18.57	20240103	2635	8.16	20240116	3500	-18.57	20240103	1703	67.35	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240117	120700	57	100.00	KONEX			N	N	N	N		N	2855	90	2	3.25	274065	96	9.06	2795	2885	2795	3175	2355	2765	2854.84	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	302	43.26	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.43	1703	20230517	67.65	3500	-18.43	20240103	2635	8.35	20240116	3500	-18.43	20240103	1703	67.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240117	110701	57	100.00	KONEX			N	N	N	N		N	2885	120	2	4.34	268355	94	8.87	2795	2885	2795	3175	2355	2765	2854.84	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	305	43.71	1.74	12	0.00	66.00	1656.00	3500	20240103	-17.57	1703	20230517	69.41	3500	-17.57	20240103	2635	9.49	20240116	3500	-17.57	20240103	1703	69.41	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240117	100657	57	100.00	KONEX			N	N	N	N		N	2885	120	2	4.34	268355	94	8.87	2795	2885	2795	3175	2355	2765	2854.84	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	305	43.71	1.74	12	0.00	66.00	1656.00	3500	20240103	-17.57	1703	20230517	69.41	3500	-17.57	20240103	2635	9.49	20240116	3500	-17.57	20240103	1703	69.41	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240117	090701	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2858	2811	2723	2676	2588	2767	2632	53	410	500	1650	5	1	10573865	292	41.89	1.67	12	0.00	66.00	1656.00	3500	20240103	-21.00	1703	20230517	62.36	3500	-21.00	20240103	2635	4.93	20240116	3500	-21.00	20240103	1703	62.36	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240116	160658	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	2873800	1060	39.67	2770	2770	2635	3200	2370	2785	2711.13	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	292	41.89	1.67	12	0.01	66.00	1656.00	3500	20240103	-21.00	1703	20230517	62.36	3500	-21.00	20240103	2635	4.93	20240116	3500	-21.00	20240103	1703	62.36	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240116	150657	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	2873800	1060	39.67	2770	2770	2635	3200	2370	2785	2711.13	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	292	41.89	1.67	12	0.01	66.00	1656.00	3500	20240103	-21.00	1703	20230517	62.36	3500	-21.00	20240103	2635	4.93	20240116	3500	-21.00	20240103	1703	62.36	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240116	140658	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2871035	1059	39.63	2770	2770	2635	3200	2370	2785	2711.08	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2635	2.47	20240116	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240116	130659	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	473435	171	6.40	2770	2770	2635	3200	2370	2785	2768.63	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240116	120658	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	473435	171	6.40	2770	2770	2635	3200	2370	2785	2768.63	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240116	110656	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	473435	171	6.40	2770	2770	2635	3200	2370	2785	2768.63	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240116	100657	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	473435	171	6.40	2770	2770	2635	3200	2370	2785	2768.63	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	293	41.97	1.67	12	0.00	66.00	1656.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2635	5.12	20240116	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240116	090656	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2961	2872	2786	2697	2611	2830	2655	53	415	500	1670	5	1	10573865	294	42.20	1.68	12	0.00	66.00	1656.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2700	3.15	20240105	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240115	160654	57	100.00	KONEX			N	N	N	N		N	2785	-35	5	-1.24	7277150	2672	99.78	2875	2875	2700	3240	2400	2820	2723.48	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	294	42.20	1.68	12	0.03	66.00	1656.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2700	3.15	20240115	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240115	150656	57	100.00	KONEX			N	N	N	N		N	2790	-30	5	-1.06	1589295	569	21.25	2875	2875	2700	3240	2400	2820	2793.14	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	295	42.27	1.68	12	0.01	66.00	1656.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2700	3.33	20240115	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240115	140656	57	100.00	KONEX			N	N	N	N		N	2800	-20	5	-0.71	905745	324	12.10	2875	2875	2700	3240	2400	2820	2795.51	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240115	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240115	130655	57	100.00	KONEX			N	N	N	N		N	2800	-20	5	-0.71	51980	19	0.71	2875	2875	2700	3240	2400	2820	2735.79	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240115	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240115	120656	57	100.00	KONEX			N	N	N	N		N	2800	-20	5	-0.71	51980	19	0.71	2875	2875	2700	3240	2400	2820	2735.79	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240115	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240115	110654	57	100.00	KONEX			N	N	N	N		N	2865	45	2	1.60	16540	6	0.22	2875	2875	2700	3240	2400	2820	2756.67	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	303	43.41	1.73	12	0.00	66.00	1656.00	3500	20240103	-18.14	1703	20230517	68.23	3500	-18.14	20240103	2700	6.11	20240115	3500	-18.14	20240103	1703	68.23	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240115	100652	57	100.00	KONEX			N	N	N	N		N	2865	45	2	1.60	16540	6	0.22	2875	2875	2700	3240	2400	2820	2756.67	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	303	43.41	1.73	12	0.00	66.00	1656.00	3500	20240103	-18.14	1703	20230517	68.23	3500	-18.14	20240103	2700	6.11	20240115	3500	-18.14	20240103	1703	68.23	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240115	090655	57	100.00	KONEX			N	N	N	N		N	2875	55	2	1.95	2875	1	0.04	2875	2875	2875	3240	2400	2820	2875.00	0.00	0	0	3100	2960	2855	2715	2610	3030	2785	53	420	500	1690	5	1	10573865	304	43.56	1.74	12	0.00	66.00	1656.00	3500	20240103	-17.86	1703	20230517	68.82	3500	-17.86	20240103	2700	6.48	20240105	3500	-17.86	20240103	1703	68.82	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240112	160651	57	100.00	KONEX			N	N	N	N		N	2820	-175	5	-5.84	7480890	2678	1093.06	2815	2995	2750	3440	2550	2995	2793.46	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	298	42.73	1.70	12	0.03	66.00	1656.00	3500	20240103	-19.43	1703	20230517	65.59	3500	-19.43	20240103	2700	4.44	20240105	3500	-19.43	20240103	1703	65.59	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240112	150653	57	100.00	KONEX			N	N	N	N		N	2855	-140	5	-4.67	7466790	2673	1091.02	2815	2995	2750	3440	2550	2995	2793.41	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	302	43.26	1.72	12	0.03	66.00	1656.00	3500	20240103	-18.43	1703	20230517	67.65	3500	-18.43	20240103	2700	5.74	20240105	3500	-18.43	20240103	1703	67.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240112	140653	57	100.00	KONEX			N	N	N	N		N	2875	-120	5	-4.01	3860045	1370	559.18	2815	2995	2800	3440	2550	2995	2817.55	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	304	43.56	1.74	12	0.01	66.00	1656.00	3500	20240103	-17.86	1703	20230517	68.82	3500	-17.86	20240103	2700	6.48	20240105	3500	-17.86	20240103	1703	68.82	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240112	130650	57	100.00	KONEX			N	N	N	N		N	2815	-180	5	-6.01	3128435	1109	452.65	2815	2995	2815	3440	2550	2995	2820.95	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	298	42.65	1.70	12	0.01	66.00	1656.00	3500	20240103	-19.57	1703	20230517	65.30	3500	-19.57	20240103	2700	4.26	20240105	3500	-19.57	20240103	1703	65.30	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240112	120653	57	100.00	KONEX			N	N	N	N		N	2820	-175	5	-5.84	8630	3	1.22	2815	2995	2815	3440	2550	2995	2876.67	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	298	42.73	1.70	12	0.00	66.00	1656.00	3500	20240103	-19.43	1703	20230517	65.59	3500	-19.43	20240103	2700	4.44	20240105	3500	-19.43	20240103	1703	65.59	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240112	110650	57	100.00	KONEX			N	N	N	N		N	2820	-175	5	-5.84	8630	3	1.22	2815	2995	2815	3440	2550	2995	2876.67	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	298	42.73	1.70	12	0.00	66.00	1656.00	3500	20240103	-19.43	1703	20230517	65.59	3500	-19.43	20240103	2700	4.44	20240105	3500	-19.43	20240103	1703	65.59	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240112	100650	57	100.00	KONEX			N	N	N	N		N	2815	-180	5	-6.01	2815	1	0.41	2815	2815	2815	3440	2550	2995	2815.00	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	298	42.65	1.70	12	0.00	66.00	1656.00	3500	20240103	-19.57	1703	20230517	65.30	3500	-19.57	20240103	2700	4.26	20240105	3500	-19.57	20240103	1703	65.30	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240112	090651	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3231	3112	2976	2857	2721	3172	2917	53	445	500	1790	5	1	10573865	317	45.38	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240111	160647	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	718760	245	23.44	2840	3095	2840	3440	2550	2995	2933.71	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	317	45.38	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240111	150651	57	100.00	KONEX			N	N	N	N		N	2865	-130	5	-4.34	426400	143	13.68	2840	3095	2840	3440	2550	2995	2981.82	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	303	43.41	1.73	12	0.00	66.00	1656.00	3500	20240103	-18.14	1703	20230517	68.23	3500	-18.14	20240103	2700	6.11	20240105	3500	-18.14	20240103	1703	68.23	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240111	140649	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	390720	131	12.54	2840	3095	2840	3440	2550	2995	2982.60	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	317	45.38	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240111	130647	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	390720	131	12.54	2840	3095	2840	3440	2550	2995	2982.60	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	317	45.38	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240111	120648	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	343275	115	11.00	2840	3095	2840	3440	2550	2995	2985.00	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	317	45.45	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.29	1703	20230517	76.16	3500	-14.29	20240103	2700	11.11	20240105	3500	-14.29	20240103	1703	76.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240111	110651	57	100.00	KONEX			N	N	N	N		N	2900	-95	5	-3.17	340275	114	10.91	2840	3095	2840	3440	2550	2995	2984.87	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	307	43.94	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240111	100648	57	100.00	KONEX			N	N	N	N		N	2900	-95	5	-3.17	157775	53	5.07	2840	3095	2840	3440	2550	2995	2976.89	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	307	43.94	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240111	090648	57	100.00	KONEX			N	N	N	N		N	2840	-155	5	-5.18	2840	1	0.10	2840	2840	2840	3440	2550	2995	2840.00	0.00	0	0	3128	3061	2928	2861	2728	3095	2895	53	445	500	1790	5	1	10573865	300	43.03	1.71	12	0.00	66.00	1656.00	3500	20240103	-18.86	1703	20230517	66.76	3500	-18.86	20240103	2700	5.19	20240105	3500	-18.86	20240103	1703	66.76	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240110	160646	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	3013485	1045	67.86	2795	2995	2795	3335	2465	2900	2883.72	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	317	45.38	1.81	12	0.01	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240110	150648	57	100.00	KONEX			N	N	N	N		N	2885	-15	5	-0.52	2975510	1032	67.01	2795	2890	2795	3335	2465	2900	2883.25	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	305	43.71	1.74	12	0.01	66.00	1656.00	3500	20240103	-17.57	1703	20230517	69.41	3500	-17.57	20240103	2700	6.85	20240105	3500	-17.57	20240103	1703	69.41	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240110	140649	57	100.00	KONEX			N	N	N	N		N	2885	-15	5	-0.52	1169500	406	26.36	2795	2890	2795	3335	2465	2900	2880.54	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	305	43.71	1.74	12	0.00	66.00	1656.00	3500	20240103	-17.57	1703	20230517	69.41	3500	-17.57	20240103	2700	6.85	20240105	3500	-17.57	20240103	1703	69.41	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240110	130647	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	90630	32	2.08	2795	2890	2795	3335	2465	2900	2832.19	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	306	43.79	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.43	1703	20230517	69.70	3500	-17.43	20240103	2700	7.04	20240105	3500	-17.43	20240103	1703	69.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240110	120648	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	90630	32	2.08	2795	2890	2795	3335	2465	2900	2832.19	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	306	43.79	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.43	1703	20230517	69.70	3500	-17.43	20240103	2700	7.04	20240105	3500	-17.43	20240103	1703	69.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240110	110647	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	90630	32	2.08	2795	2890	2795	3335	2465	2900	2832.19	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	306	43.79	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.43	1703	20230517	69.70	3500	-17.43	20240103	2700	7.04	20240105	3500	-17.43	20240103	1703	69.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240110	100646	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	90630	32	2.08	2795	2890	2795	3335	2465	2900	2832.19	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	306	43.79	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.43	1703	20230517	69.70	3500	-17.43	20240103	2700	7.04	20240105	3500	-17.43	20240103	1703	69.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240110	090645	57	100.00	KONEX			N	N	N	N		N	2795	-105	5	-3.62	11180	4	0.26	2795	2795	2795	3335	2465	2900	2795.00	0.00	0	0	3493	3196	2998	2701	2503	3097	2602	53	435	500	1740	5	1	10573865	296	42.35	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2700	3.52	20240105	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240109	160645	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	4345290	1540	40.10	2995	3295	2800	3335	2465	2900	2821.62	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	307	43.94	1.75	12	0.01	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240109	150646	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	4298890	1524	39.69	2995	3295	2800	3335	2465	2900	2820.79	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	296	42.42	1.69	12	0.01	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240105	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240109	140645	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	630890	214	5.57	2995	3295	2800	3335	2465	2900	2948.08	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	317	45.38	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.43	1703	20230517	75.87	3500	-14.43	20240103	2700	10.93	20240105	3500	-14.43	20240103	1703	75.87	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240109	130645	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	598895	203	5.29	2995	3295	2800	3335	2465	2900	2950.22	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240105	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240109	120651	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	540095	182	4.74	2995	3295	2900	3335	2465	2900	2967.55	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	307	43.94	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240109	110646	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	276195	91	2.37	2995	3295	2900	3335	2465	2900	3035.11	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	307	43.94	1.75	12	0.00	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240109	100646	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	218195	71	1.85	2995	3295	2995	3335	2465	2900	3073.17	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	317	45.45	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.29	1703	20230517	76.16	3500	-14.29	20240103	2700	11.11	20240105	3500	-14.29	20240103	1703	76.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240109	090645	57	100.00	KONEX			N	N	N	N		N	3295	395	2	13.62	157195	51	1.33	2995	3295	2995	3335	2465	2900	3082.25	0.00	0	0	3126	3012	2881	2767	2636	3070	2825	53	435	500	1740	5	1	10573865	348	49.92	1.99	12	0.00	66.00	1656.00	3500	20240103	-5.86	1703	20230517	93.48	3500	-5.86	20240103	2700	22.04	20240105	3500	-5.86	20240103	1703	93.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240108	160644	57	100.00	KONEX			N	N	N	N		N	2900	-40	5	-1.36	10947275	3840	46.02	2830	2995	2750	3380	2500	2940	2850.85	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	307	43.94	1.75	12	0.04	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240108	150646	57	100.00	KONEX			N	N	N	N		N	2945	5	2	0.17	10050930	3521	42.20	2830	2995	2800	3380	2500	2940	2854.57	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	311	44.62	1.78	12	0.03	66.00	1656.00	3500	20240103	-15.86	1703	20230517	72.93	3500	-15.86	20240103	2700	9.07	20240105	3500	-15.86	20240103	1703	72.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240108	140644	57	100.00	KONEX			N	N	N	N		N	2945	5	2	0.17	10050930	3521	42.20	2830	2995	2800	3380	2500	2940	2854.57	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	311	44.62	1.78	12	0.03	66.00	1656.00	3500	20240103	-15.86	1703	20230517	72.93	3500	-15.86	20240103	2700	9.07	20240105	3500	-15.86	20240103	1703	72.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240108	130644	57	100.00	KONEX			N	N	N	N		N	2900	-40	5	-1.36	8081785	2842	34.06	2830	2995	2800	3380	2500	2940	2843.70	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	307	43.94	1.75	12	0.03	66.00	1656.00	3500	20240103	-17.14	1703	20230517	70.29	3500	-17.14	20240103	2700	7.41	20240105	3500	-17.14	20240103	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240108	120645	57	100.00	KONEX			N	N	N	N		N	2800	-140	5	-4.76	7145085	2519	30.19	2830	2995	2800	3380	2500	2940	2836.48	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	296	42.42	1.69	12	0.02	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2700	3.70	20240105	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240108	110646	57	100.00	KONEX			N	N	N	N		N	2985	45	2	1.53	7104585	2505	30.02	2830	2995	2830	3380	2500	2940	2836.16	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	316	45.23	1.80	12	0.02	66.00	1656.00	3500	20240103	-14.71	1703	20230517	75.28	3500	-14.71	20240103	2700	10.56	20240105	3500	-14.71	20240103	1703	75.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240108	100646	57	100.00	KONEX			N	N	N	N		N	2985	45	2	1.53	7104585	2505	30.02	2830	2995	2830	3380	2500	2940	2836.16	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	316	45.23	1.80	12	0.02	66.00	1656.00	3500	20240103	-14.71	1703	20230517	75.28	3500	-14.71	20240103	2700	10.56	20240105	3500	-14.71	20240103	1703	75.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240108	090644	57	100.00	KONEX			N	N	N	N		N	2830	-110	5	-3.74	2830000	1000	11.98	2830	2830	2830	3380	2500	2940	2830.00	0.00	0	0	3446	3192	2946	2692	2446	3070	2570	53	440	500	1760	5	1	10573865	299	42.88	1.71	12	0.01	66.00	1656.00	3500	20240103	-19.14	1703	20230517	66.18	3500	-19.14	20240103	2700	4.81	20240105	3500	-19.14	20240103	1703	66.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240105	160644	57	100.00	KONEX			N	N	N	N		N	2940	-155	5	-5.01	23274185	8344	22551.35	3200	3200	2700	3555	2635	3095	2789.33	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	311	44.55	1.78	12	0.08	66.00	1656.00	3500	20240103	-16.00	1703	20230517	72.64	3500	-16.00	20240103	2700	8.89	20240105	3500	-16.00	20240103	1703	72.64	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240105	150645	57	100.00	KONEX			N	N	N	N		N	2945	-150	5	-4.85	23184835	8313	22467.57	3200	3200	2700	3555	2635	3095	2788.99	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	311	44.62	1.78	12	0.08	66.00	1656.00	3500	20240103	-15.86	1703	20230517	72.93	3500	-15.86	20240103	2700	9.07	20240105	3500	-15.86	20240103	1703	72.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240105	140642	57	100.00	KONEX			N	N	N	N		N	2955	-140	5	-4.52	23173245	8309	22456.76	3200	3200	2700	3555	2635	3095	2788.93	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	312	44.77	1.78	12	0.08	66.00	1656.00	3500	20240103	-15.57	1703	20230517	73.52	3500	-15.57	20240103	2700	9.44	20240105	3500	-15.57	20240103	1703	73.52	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240105	130644	57	100.00	KONEX			N	N	N	N		N	2970	-125	5	-4.04	23170290	8308	22454.05	3200	3200	2700	3555	2635	3095	2788.91	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	314	45.00	1.79	12	0.08	66.00	1656.00	3500	20240103	-15.14	1703	20230517	74.40	3500	-15.14	20240103	2700	10.00	20240105	3500	-15.14	20240103	1703	74.40	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240105	120643	57	100.00	KONEX			N	N	N	N		N	2790	-305	5	-9.85	17648380	6329	17105.40	3200	3200	2700	3555	2635	3095	2788.49	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	295	42.27	1.68	12	0.06	66.00	1656.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2700	3.33	20240105	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240105	110642	57	100.00	KONEX			N	N	N	N		N	3000	-95	5	-3.07	514760	166	448.65	3200	3200	3000	3555	2635	3095	3100.96	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	317	45.45	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.29	1703	20230517	76.16	3500	-14.29	20240103	2815	6.57	20240102	3500	-14.29	20240103	1703	76.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240105	100645	57	100.00	KONEX			N	N	N	N		N	3000	-95	5	-3.07	514760	166	448.65	3200	3200	3000	3555	2635	3095	3100.96	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	317	45.45	1.81	12	0.00	66.00	1656.00	3500	20240103	-14.29	1703	20230517	76.16	3500	-14.29	20240103	2815	6.57	20240102	3500	-14.29	20240103	1703	76.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240105	090643	57	100.00	KONEX			N	N	N	N		N	3200	105	2	3.39	32000	10	27.03	3200	3200	3200	3555	2635	3095	3200.00	0.00	0	0	3285	3190	3095	3000	2905	3142	2952	53	460	500	1850	5	1	10573865	338	48.48	1.93	12	0.00	66.00	1656.00	3500	20240103	-8.57	1703	20230517	87.90	3500	-8.57	20240103	2815	13.68	20240102	3500	-8.57	20240103	1703	87.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240104	160640	57	100.00	KONEX			N	N	N	N		N	3095	-95	5	-2.98	116075	37	1.18	3190	3190	3000	3665	2715	3190	3137.16	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	327	46.89	1.87	12	0.00	66.00	1656.00	3500	20240103	-11.57	1703	20230517	81.74	3500	-11.57	20240103	2815	9.95	20240102	3500	-11.57	20240103	1703	81.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240104	150642	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	112980	36	1.15	3190	3190	3000	3665	2715	3190	3138.33	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	328	46.97	1.87	12	0.00	66.00	1656.00	3500	20240103	-11.43	1703	20230517	82.03	3500	-11.43	20240103	2815	10.12	20240102	3500	-11.43	20240103	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240104	140642	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	112980	36	1.15	3190	3190	3000	3665	2715	3190	3138.33	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	328	46.97	1.87	12	0.00	66.00	1656.00	3500	20240103	-11.43	1703	20230517	82.03	3500	-11.43	20240103	2815	10.12	20240102	3500	-11.43	20240103	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240104	130642	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	85080	27	0.86	3190	3190	3000	3665	2715	3190	3151.11	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	328	46.97	1.87	12	0.00	66.00	1656.00	3500	20240103	-11.43	1703	20230517	82.03	3500	-11.43	20240103	2815	10.12	20240102	3500	-11.43	20240103	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240104	120640	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	69580	22	0.70	3190	3190	3000	3665	2715	3190	3162.73	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	328	46.97	1.87	12	0.00	66.00	1656.00	3500	20240103	-11.43	1703	20230517	82.03	3500	-11.43	20240103	2815	10.12	20240102	3500	-11.43	20240103	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240104	110640	57	100.00	KONEX			N	N	N	N		N	3150	-40	5	-1.25	63380	20	0.64	3190	3190	3000	3665	2715	3190	3169.00	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	333	47.73	1.90	12	0.00	66.00	1656.00	3500	20240103	-10.00	1703	20230517	84.97	3500	-10.00	20240103	2815	11.90	20240102	3500	-10.00	20240103	1703	84.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240104	100639	57	100.00	KONEX			N	N	N	N		N	3150	-40	5	-1.25	63380	20	0.64	3190	3190	3000	3665	2715	3190	3169.00	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	333	47.73	1.90	12	0.00	66.00	1656.00	3500	20240103	-10.00	1703	20230517	84.97	3500	-10.00	20240103	2815	11.90	20240102	3500	-10.00	20240103	1703	84.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240104	090642	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	54230	17	0.54	3190	3190	3190	3665	2715	3190	3190.00	0.00	0	0	3726	3457	3231	2962	2736	3345	2850	53	475	500	1910	5	1	10573865	337	48.33	1.93	12	0.00	66.00	1656.00	3500	20240103	-8.86	1703	20230517	87.32	3500	-8.86	20240103	2815	13.32	20240102	3500	-8.86	20240103	1703	87.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240103	160639	57	100.00	KONEX	신고가		N	N	N	N		N	3190	85	2	2.74	10084815	3136	12.52	3200	3500	3005	3570	2640	3105	3215.82	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	337	48.33	1.93	12	0.03	66.00	1656.00	3500	20240103	-8.86	1703	20230517	87.32	3500	-8.86	20240103	2815	13.32	20240102	3500	-8.86	20240103	1703	87.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240103	150637	57	100.00	KONEX	신고가		N	N	N	N		N	3190	85	2	2.74	9762625	3035	12.12	3200	3500	3005	3570	2640	3105	3216.68	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	337	48.33	1.93	12	0.03	66.00	1656.00	3500	20240103	-8.86	1703	20230517	87.32	3500	-8.86	20240103	2815	13.32	20240102	3500	-8.86	20240103	1703	87.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240103	140636	57	100.00	KONEX	신고가		N	N	N	N		N	3185	80	2	2.58	9421475	2928	11.69	3200	3500	3005	3570	2640	3105	3217.72	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	337	48.26	1.92	12	0.03	66.00	1656.00	3500	20240103	-9.00	1703	20230517	87.02	3500	-9.00	20240103	2815	13.14	20240102	3500	-9.00	20240103	1703	87.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240103	130638	57	100.00	KONEX	신고가		N	N	N	N		N	3185	80	2	2.58	9265410	2879	11.49	3200	3500	3005	3570	2640	3105	3218.27	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	337	48.26	1.92	12	0.03	66.00	1656.00	3500	20240103	-9.00	1703	20230517	87.02	3500	-9.00	20240103	2815	13.14	20240102	3500	-9.00	20240103	1703	87.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240103	120640	57	100.00	KONEX	신고가		N	N	N	N		N	3200	95	2	3.06	9246480	2873	11.47	3200	3500	3100	3570	2640	3105	3218.41	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	338	48.48	1.93	12	0.03	66.00	1656.00	3500	20240103	-8.57	1703	20230517	87.90	3500	-8.57	20240103	2815	13.68	20240102	3500	-8.57	20240103	1703	87.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240103	110637	57	100.00	KONEX	신고가		N	N	N	N		N	3100	-5	5	-0.16	9243280	2872	11.47	3200	3500	3100	3570	2640	3105	3218.41	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	328	46.97	1.87	12	0.03	66.00	1656.00	3500	20240103	-11.43	1703	20230517	82.03	3500	-11.43	20240103	2815	10.12	20240102	3500	-11.43	20240103	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240103	100638	57	100.00	KONEX	신고가		N	N	N	N		N	3245	140	2	4.51	5395030	1631	6.51	3200	3500	3120	3570	2640	3105	3307.81	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	343	49.17	1.96	12	0.02	66.00	1656.00	3500	20240103	-7.29	1703	20230517	90.55	3500	-7.29	20240103	2815	15.28	20240102	3500	-7.29	20240103	1703	90.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240103	090637	57	100.00	KONEX	신고가		N	N	N	N		N	3500	395	2	12.72	907500	261	1.04	3200	3500	3200	3570	2640	3105	3477.01	0.00	0	0	3298	3201	3008	2911	2718	3250	2960	53	465	500	1860	5	1	10573865	370	53.03	2.11	12	0.00	66.00	1656.00	3500	20240103	0.00	1703	20230517	105.52	3500	0.00	20240103	2815	24.33	20240102	3500	0.00	20240103	1703	105.52	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240102	160637	57	100.00	KONEX			N	N	N	N		N	3105	405	1	15.00	76272485	25049	1008.82	3100	3105	2815	3105	2295	2700	3044.93	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	328	47.05	1.88	12	0.24	66.00	1656.00	3200	20231025	-2.97	1703	20230517	82.33	3105	0.00	20240102	2815	10.30	20240102	3200	-2.97	20231025	1703	82.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240102	150636	57	100.00	KONEX			N	N	N	N		N	3105	405	1	15.00	71540465	23525	947.44	3100	3105	2815	3105	2295	2700	3041.04	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	328	47.05	1.88	12	0.22	66.00	1656.00	3200	20231025	-2.97	1703	20230517	82.33	3105	0.00	20240102	2815	10.30	20240102	3200	-2.97	20231025	1703	82.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240102	140637	57	100.00	KONEX			N	N	N	N		N	3105	405	1	15.00	70767320	23276	937.41	3100	3105	2815	3105	2295	2700	3040.36	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	328	47.05	1.88	12	0.22	66.00	1656.00	3200	20231025	-2.97	1703	20230517	82.33	3105	0.00	20240102	2815	10.30	20240102	3200	-2.97	20231025	1703	82.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240102	130633	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	43687820	14547	585.86	3100	3105	2815	3105	2295	2700	3003.22	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	307	43.94	1.75	12	0.14	66.00	1656.00	3200	20231025	-9.38	1703	20230517	70.29	3105	-6.60	20240102	2815	3.02	20240102	3200	-9.38	20231025	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240102	120633	57	100.00	KONEX			N	N	N	N		N	3100	400	2	14.81	41123925	13677	550.83	3100	3105	2815	3105	2295	2700	3006.79	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	328	46.97	1.87	12	0.13	66.00	1656.00	3200	20231025	-3.12	1703	20230517	82.03	3105	-0.16	20240102	2815	10.12	20240102	3200	-3.12	20231025	1703	82.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240102	110634	57	100.00	KONEX			N	N	N	N		N	3085	385	2	14.26	25381805	8180	329.44	3100	3105	2815	3105	2295	2700	3102.91	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	326	46.74	1.86	12	0.08	66.00	1656.00	3200	20231025	-3.59	1703	20230517	81.15	3105	-0.64	20240102	2815	9.59	20240102	3200	-3.59	20231025	1703	81.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240102	100625	57	100.00	KONEX			N	N	N	N		N	3105	405	1	15.00	4423735	1426	57.43	3100	3105	3100	3105	2295	2700	3102.20	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	328	47.05	1.88	12	0.01	66.00	1656.00	3200	20231025	-2.97	1703	20230517	82.33	3105	0.00	20240102	3100	0.16	20240102	3200	-2.97	20231025	1703	82.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240102	090619	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3146	2922	2746	2522	2346	3035	2635	53	405	500	1620	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	0	0.00	0	0	0.00	0	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N