KissMeData/200580/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	120936	57	100.00	KONEX			N	N	N	N		N	10590	-100	5	-0.94	14481290	1383	330.07	10500	10720	10350	12290	9090	10690	10470.93	2.62	0	0	10710	10700	10690	10680	10670	10695	10675	19	1600	500	7050	10	1	3726079	395	8.75	1.36	12	0.04	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240123	110933	57	100.00	KONEX			N	N	N	N		N	10590	-100	5	-0.94	14481290	1383	330.07	10500	10720	10350	12290	9090	10690	10470.93	2.62	0	0	10710	10700	10690	10680	10670	10695	10675	19	1600	500	7050	10	1	3726079	395	8.75	1.36	12	0.04	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240123	100933	57	100.00	KONEX			N	N	N	N		N	10370	-320	5	-2.99	11428480	1094	261.10	10500	10720	10350	12290	9090	10690	10446.51	2.62	0	0	10710	10700	10690	10680	10670	10695	10675	19	1600	500	7050	10	1	3726079	386	8.57	1.33	12	0.03	1210.00	7792.00	16900	20230310	-38.64	10000	20231031	3.70	10890	-4.78	20240105	10000	3.70	20240105	16900	-38.64	20230310	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240123	090934	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	12290	9090	10690	0.00	2.62	0	0	10710	10700	10690	10680	10670	10695	10675	19	1600	500	7050	10	1	3726079	398	8.83	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.75	10000	20231031	6.90	10890	-1.84	20240105	10000	6.90	20240105	16900	-36.75	20230310	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240119	160927	57	100.00	KONEX			N	N	N	N		N	10700	110	2	1.04	11408170	1071	355.81	10880	10880	10400	12170	9010	10590	10651.89	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	399	8.84	1.37	12	0.03	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240119	150930	57	100.00	KONEX			N	N	N	N		N	10700	110	2	1.04	11408170	1071	355.81	10880	10880	10400	12170	9010	10590	10651.89	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	399	8.84	1.37	12	0.03	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240119	140928	57	100.00	KONEX			N	N	N	N		N	10700	110	2	1.04	9771070	918	304.98	10880	10880	10400	12170	9010	10590	10643.87	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	399	8.84	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240119	130929	57	100.00	KONEX			N	N	N	N		N	10690	100	2	0.94	4518270	427	141.86	10880	10880	10400	12170	9010	10590	10581.43	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	398	8.83	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.75	10000	20231031	6.90	10890	-1.84	20240105	10000	6.90	20240105	16900	-36.75	20230310	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240119	120932	57	100.00	KONEX			N	N	N	N		N	10690	100	2	0.94	2918210	277	92.03	10880	10880	10400	12170	9010	10590	10535.05	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	398	8.83	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.75	10000	20231031	6.90	10890	-1.84	20240105	10000	6.90	20240105	16900	-36.75	20230310	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240119	110931	57	100.00	KONEX			N	N	N	N		N	10690	100	2	0.94	2918210	277	92.03	10880	10880	10400	12170	9010	10590	10535.05	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	398	8.83	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.75	10000	20231031	6.90	10890	-1.84	20240105	10000	6.90	20240105	16900	-36.75	20230310	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240119	100935	57	100.00	KONEX			N	N	N	N		N	10500	-90	5	-0.85	1675100	158	52.49	10880	10880	10500	12170	9010	10590	10601.90	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	10890	-3.58	20240105	10000	5.00	20240105	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240119	090929	57	100.00	KONEX			N	N	N	N		N	10880	290	2	2.74	43520	4	1.33	10880	10880	10880	12170	9010	10590	10880.00	2.62	0	0	10790	10690	10490	10390	10190	10740	10440	19	1580	500	6980	10	1	3726079	405	8.99	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	10890	-0.09	20240105	10000	8.80	20240105	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240118	160926	57	100.00	KONEX			N	N	N	N		N	10590	300	2	2.92	3097590	301	18.44	10290	10590	10290	11830	8750	10290	10291.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	395	8.75	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240118	150927	57	100.00	KONEX			N	N	N	N		N	10590	300	2	2.92	3097590	301	18.44	10290	10590	10290	11830	8750	10290	10291.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	395	8.75	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240118	140928	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	3087000	300	18.38	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240118	130925	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	3087000	300	18.38	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240118	120929	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	3087000	300	18.38	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240118	110929	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	3087000	300	18.38	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240118	100924	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240118	090925	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	2.62	0	0	10410	10350	10230	10170	10050	10380	10200	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240117	160924	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	16649410	1632	93.90	10290	10290	10110	11830	8750	10290	10201.84	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240117	150926	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	15496930	1520	87.46	10290	10290	10110	11830	8750	10290	10195.35	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240117	140923	57	100.00	KONEX			N	N	N	N		N	10110	-180	5	-1.75	11078980	1090	62.72	10290	10290	10110	11830	8750	10290	10164.20	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	377	8.36	1.30	12	0.03	1210.00	7792.00	16900	20230310	-40.18	10000	20231031	1.10	10890	-7.16	20240105	10000	1.10	20240105	16900	-40.18	20230310	10000	1.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240117	130923	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	3087000	300	17.26	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240117	120926	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	2726850	265	15.25	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240117	110926	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	2726850	265	15.25	10290	10290	10290	11830	8750	10290	10290.00	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240117	100923	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240117	090926	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	11830	8750	10290	0.00	2.62	0	0	10470	10380	10240	10150	10010	10310	10080	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240116	160922	57	100.00	KONEX			N	N	N	N		N	10290	190	2	1.88	17661940	1738	123.35	10310	10330	10100	11610	8590	10100	10162.22	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	383	8.50	1.32	12	0.05	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240116	150920	57	100.00	KONEX			N	N	N	N		N	10290	190	2	1.88	17661940	1738	123.35	10310	10330	10100	11610	8590	10100	10162.22	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	383	8.50	1.32	12	0.05	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240116	140923	57	100.00	KONEX			N	N	N	N		N	10290	190	2	1.88	17661940	1738	123.35	10310	10330	10100	11610	8590	10100	10162.22	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	383	8.50	1.32	12	0.05	1210.00	7792.00	16900	20230310	-39.11	10000	20231031	2.90	10890	-5.51	20240105	10000	2.90	20240105	16900	-39.11	20230310	10000	2.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240116	130924	57	100.00	KONEX			N	N	N	N		N	10110	10	2	0.10	8246940	810	57.49	10310	10330	10100	11610	8590	10100	10181.41	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	377	8.36	1.30	12	0.02	1210.00	7792.00	16900	20230310	-40.18	10000	20231031	1.10	10890	-7.16	20240105	10000	1.10	20240105	16900	-40.18	20230310	10000	1.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240116	120922	57	100.00	KONEX			N	N	N	N		N	10110	10	2	0.10	7640340	750	53.23	10310	10330	10100	11610	8590	10100	10187.12	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	377	8.36	1.30	12	0.02	1210.00	7792.00	16900	20230310	-40.18	10000	20231031	1.10	10890	-7.16	20240105	10000	1.10	20240105	16900	-40.18	20230310	10000	1.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240116	110921	57	100.00	KONEX			N	N	N	N		N	10110	10	2	0.10	7640340	750	53.23	10310	10330	10100	11610	8590	10100	10187.12	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	377	8.36	1.30	12	0.02	1210.00	7792.00	16900	20230310	-40.18	10000	20231031	1.10	10890	-7.16	20240105	10000	1.10	20240105	16900	-40.18	20230310	10000	1.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240116	100921	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	6123840	600	42.58	10310	10330	10100	11610	8590	10100	10206.40	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	376	8.35	1.30	12	0.02	1210.00	7792.00	16900	20230310	-40.24	10000	20231031	1.00	10890	-7.25	20240105	10000	1.00	20240105	16900	-40.24	20230310	10000	1.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240116	090919	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.62	0	0	10486	10292	10196	10002	9906	10245	9955	19	1510	500	6660	10	1	3726079	376	8.35	1.30	12	0.00	1210.00	7792.00	16900	20230310	-40.24	10000	20231031	1.00	10890	-7.25	20240105	10000	1.00	20240105	16900	-40.24	20230310	10000	1.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240115	160919	57	100.00	KONEX			N	N	N	N		N	10100	-290	5	-2.79	14302970	1409	514.23	10390	10390	10100	11940	8840	10390	10151.15	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	376	8.35	1.30	12	0.04	1210.00	7792.00	16900	20230310	-40.24	10000	20231031	1.00	10890	-7.25	20240105	10000	1.00	20240105	16900	-40.24	20230310	10000	1.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240115	150919	57	100.00	KONEX			N	N	N	N		N	10240	-150	5	-1.44	12392070	1220	445.26	10390	10390	10100	11940	8840	10390	10157.43	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	382	8.46	1.31	12	0.03	1210.00	7792.00	16900	20230310	-39.41	10000	20231031	2.40	10890	-5.97	20240105	10000	2.40	20240105	16900	-39.41	20230310	10000	2.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240115	140920	57	100.00	KONEX			N	N	N	N		N	10150	-240	5	-2.31	9341720	918	335.04	10390	10390	10150	11940	8840	10390	10176.17	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	378	8.39	1.30	12	0.02	1210.00	7792.00	16900	20230310	-39.94	10000	20231031	1.50	10890	-6.80	20240105	10000	1.50	20240105	16900	-39.94	20230310	10000	1.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240115	130918	57	100.00	KONEX			N	N	N	N		N	10160	-230	5	-2.21	2034460	199	72.63	10390	10390	10160	11940	8840	10390	10223.42	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	379	8.40	1.30	12	0.01	1210.00	7792.00	16900	20230310	-39.88	10000	20231031	1.60	10890	-6.70	20240105	10000	1.60	20240105	16900	-39.88	20230310	10000	1.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240115	120919	57	100.00	KONEX			N	N	N	N		N	10160	-230	5	-2.21	2034460	199	72.63	10390	10390	10160	11940	8840	10390	10223.42	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	379	8.40	1.30	12	0.01	1210.00	7792.00	16900	20230310	-39.88	10000	20231031	1.60	10890	-6.70	20240105	10000	1.60	20240105	16900	-39.88	20230310	10000	1.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240115	110918	57	100.00	KONEX			N	N	N	N		N	10160	-230	5	-2.21	2034460	199	72.63	10390	10390	10160	11940	8840	10390	10223.42	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	379	8.40	1.30	12	0.01	1210.00	7792.00	16900	20230310	-39.88	10000	20231031	1.60	10890	-6.70	20240105	10000	1.60	20240105	16900	-39.88	20230310	10000	1.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240115	100915	57	100.00	KONEX			N	N	N	N		N	10390	0	3	0.00	259750	25	9.12	10390	10390	10390	11940	8840	10390	10390.00	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	10890	-4.59	20240105	10000	3.90	20240105	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240115	090917	57	100.00	KONEX			N	N	N	N		N	10390	0	3	0.00	259750	25	9.12	10390	10390	10390	11940	8840	10390	10390.00	2.62	0	0	10443	10416	10383	10356	10323	10400	10340	19	1550	500	6850	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	10890	-4.59	20240105	10000	3.90	20240105	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240112	160929	57	100.00	KONEX			N	N	N	N		N	10390	-110	5	-1.05	2842480	274	16.81	10410	10410	10350	12070	8930	10500	10374.01	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	387	8.59	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	10890	-4.59	20240105	10000	3.90	20240105	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240112	150917	57	100.00	KONEX			N	N	N	N		N	10390	-110	5	-1.05	2613900	252	15.46	10410	10410	10350	12070	8930	10500	10372.62	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	387	8.59	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	10890	-4.59	20240105	10000	3.90	20240105	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240112	140915	57	100.00	KONEX			N	N	N	N		N	10350	-150	5	-1.43	2510000	242	14.85	10410	10410	10350	12070	8930	10500	10371.90	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	386	8.55	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	10890	-4.96	20240105	10000	3.50	20240105	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240112	130911	57	100.00	KONEX			N	N	N	N		N	10350	-150	5	-1.43	2510000	242	14.85	10410	10410	10350	12070	8930	10500	10371.90	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	386	8.55	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	10890	-4.96	20240105	10000	3.50	20240105	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240112	120915	57	100.00	KONEX			N	N	N	N		N	10350	-150	5	-1.43	2127050	205	12.58	10410	10410	10350	12070	8930	10500	10375.85	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	386	8.55	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	10890	-4.96	20240105	10000	3.50	20240105	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240112	110911	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	1092050	105	6.44	10410	10410	10400	12070	8930	10500	10400.48	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	388	8.60	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	10890	-4.50	20240105	10000	4.00	20240105	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240112	100911	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	1040050	100	6.13	10410	10410	10400	12070	8930	10500	10400.50	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	388	8.60	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	10890	-4.50	20240105	10000	4.00	20240105	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240112	090914	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	2.62	0	0	10606	10552	10446	10392	10286	10580	10420	19	1570	500	6930	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	10890	-3.58	20240105	10000	5.00	20240105	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240111	160907	57	100.00	KONEX			N	N	N	N		N	10500	-90	5	-0.85	16974050	1630	150.65	10340	10500	10340	12170	9010	10590	10413.53	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	391	8.68	1.35	12	0.04	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	10890	-3.58	20240105	10000	5.00	20240105	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240111	150913	57	100.00	KONEX			N	N	N	N		N	10500	-90	5	-0.85	16974050	1630	150.65	10340	10500	10340	12170	9010	10590	10413.53	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	391	8.68	1.35	12	0.04	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	10890	-3.58	20240105	10000	5.00	20240105	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240111	140911	57	100.00	KONEX			N	N	N	N		N	10450	-140	5	-1.32	11946490	1151	106.38	10340	10490	10340	12170	9010	10590	10379.23	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	389	8.64	1.34	12	0.03	1210.00	7792.00	16900	20230310	-38.17	10000	20231031	4.50	10890	-4.04	20240105	10000	4.50	20240105	16900	-38.17	20230310	10000	4.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240111	130908	57	100.00	KONEX			N	N	N	N		N	10400	-190	5	-1.79	9393490	906	83.73	10340	10490	10340	12170	9010	10590	10368.09	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	388	8.60	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	10890	-4.50	20240105	10000	4.00	20240105	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240111	120909	57	100.00	KONEX			N	N	N	N		N	10400	-190	5	-1.79	9393490	906	83.73	10340	10490	10340	12170	9010	10590	10368.09	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	388	8.60	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	10890	-4.50	20240105	10000	4.00	20240105	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240111	110910	57	100.00	KONEX			N	N	N	N		N	10490	-100	5	-0.94	7259490	701	64.79	10340	10490	10340	12170	9010	10590	10355.91	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	391	8.67	1.35	12	0.02	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	10890	-3.67	20240105	10000	4.90	20240105	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240111	100909	57	100.00	KONEX			N	N	N	N		N	10360	-230	5	-2.17	7249000	700	64.70	10340	10360	10340	12170	9010	10590	10355.71	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	386	8.56	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	10890	-4.87	20240105	10000	3.60	20240105	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240111	090909	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	2.62	0	0	10903	10746	10533	10376	10163	10825	10455	19	1580	500	6980	10	1	3726079	395	8.75	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240110	160906	57	100.00	KONEX			N	N	N	N		N	10590	-140	5	-1.30	11366750	1082	370.55	10320	10690	10320	12330	9130	10730	10505.31	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	395	8.75	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240110	150908	57	100.00	KONEX			N	N	N	N		N	10370	-360	5	-3.36	11356160	1081	370.21	10320	10690	10320	12330	9130	10730	10505.24	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	386	8.57	1.33	12	0.03	1210.00	7792.00	16900	20230310	-38.64	10000	20231031	3.70	10890	-4.78	20240105	10000	3.70	20240105	16900	-38.64	20230310	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240110	140910	57	100.00	KONEX			N	N	N	N		N	10370	-360	5	-3.36	11356160	1081	370.21	10320	10690	10320	12330	9130	10730	10505.24	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	386	8.57	1.33	12	0.03	1210.00	7792.00	16900	20230310	-38.64	10000	20231031	3.70	10890	-4.78	20240105	10000	3.70	20240105	16900	-38.64	20230310	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240110	130906	57	100.00	KONEX			N	N	N	N		N	10590	-140	5	-1.30	10329380	982	336.30	10320	10690	10320	12330	9130	10730	10518.72	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	395	8.75	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240110	120908	57	100.00	KONEX			N	N	N	N		N	10590	-140	5	-1.30	10329380	982	336.30	10320	10690	10320	12330	9130	10730	10518.72	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	395	8.75	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240110	110907	57	100.00	KONEX			N	N	N	N		N	10590	-140	5	-1.30	10329380	982	336.30	10320	10690	10320	12330	9130	10730	10518.72	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	395	8.75	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	10890	-2.75	20240105	10000	5.90	20240105	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240110	100906	57	100.00	KONEX			N	N	N	N		N	10690	-40	5	-0.37	4165000	400	136.99	10320	10690	10320	12330	9130	10730	10412.50	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	398	8.83	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.75	10000	20231031	6.90	10890	-1.84	20240105	10000	6.90	20240105	16900	-36.75	20230310	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240110	090906	57	100.00	KONEX			N	N	N	N		N	10730	0	3	0.00	0	0	0.00	0	0	0	12330	9130	10730	0.00	2.62	0	0	11043	10886	10593	10436	10143	10965	10515	19	1600	500	7080	10	1	3726079	400	8.87	1.38	12	0.00	1210.00	7792.00	16900	20230310	-36.51	10000	20231031	7.30	10890	-1.47	20240105	10000	7.30	20240105	16900	-36.51	20230310	10000	7.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240109	160904	57	100.00	KONEX			N	N	N	N		N	10730	30	2	0.28	3031700	292	10.35	10320	10750	10300	12300	9100	10700	10382.53	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	400	8.87	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.51	10000	20231031	7.30	10890	-1.47	20240105	10000	7.30	20240105	16900	-36.51	20230310	10000	7.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240109	150905	57	100.00	KONEX			N	N	N	N		N	10750	50	2	0.47	2999510	289	10.25	10320	10750	10300	12300	9100	10700	10378.93	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	401	8.88	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.39	10000	20231031	7.50	10890	-1.29	20240105	10000	7.50	20240105	16900	-36.39	20230310	10000	7.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240109	140905	57	100.00	KONEX			N	N	N	N		N	10750	50	2	0.47	2999510	289	10.25	10320	10750	10300	12300	9100	10700	10378.93	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	401	8.88	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.39	10000	20231031	7.50	10890	-1.29	20240105	10000	7.50	20240105	16900	-36.39	20230310	10000	7.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240109	130904	57	100.00	KONEX			N	N	N	N		N	10750	50	2	0.47	2558760	248	8.79	10320	10750	10300	12300	9100	10700	10317.58	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	401	8.88	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.39	10000	20231031	7.50	10890	-1.29	20240105	10000	7.50	20240105	16900	-36.39	20230310	10000	7.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240109	120912	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240109	110907	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240109	100905	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240109	090905	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	11293	10996	10543	10246	9793	11145	10395	19	1600	500	7060	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240108	160903	57	100.00	KONEX			N	N	N	N		N	10700	610	2	6.05	29186870	2820	477.16	10100	10840	10090	11600	8580	10090	10349.95	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	399	8.84	1.37	12	0.08	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240108	150905	57	100.00	KONEX			N	N	N	N		N	10650	560	2	5.55	28908670	2794	472.76	10100	10840	10090	11600	8580	10090	10346.70	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	397	8.80	1.37	12	0.07	1210.00	7792.00	16900	20230310	-36.98	10000	20231031	6.50	10890	-2.20	20240105	10000	6.50	20240105	16900	-36.98	20230310	10000	6.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240108	140904	57	100.00	KONEX			N	N	N	N		N	10720	630	2	6.24	15270800	1513	256.01	10100	10840	10090	11600	8580	10090	10093.06	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	399	8.86	1.38	12	0.04	1210.00	7792.00	16900	20230310	-36.57	10000	20231031	7.20	10890	-1.56	20240105	10000	7.20	20240105	16900	-36.57	20230310	10000	7.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240108	130904	57	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	12303710	1219	206.26	10100	10840	10090	11600	8580	10090	10093.28	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	376	8.34	1.29	12	0.03	1210.00	7792.00	16900	20230310	-40.30	10000	20231031	0.90	10890	-7.35	20240105	10000	0.90	20240105	16900	-40.30	20230310	10000	0.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240108	120904	57	100.00	KONEX			N	N	N	N		N	10840	750	2	7.43	9206080	912	154.31	10100	10840	10090	11600	8580	10090	10094.39	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	404	8.96	1.39	12	0.02	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	10890	-0.46	20240105	10000	8.40	20240105	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240108	110905	57	100.00	KONEX			N	N	N	N		N	10100	10	2	0.10	1222100	121	20.47	10100	10100	10100	11600	8580	10090	10100.00	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	376	8.35	1.30	12	0.00	1210.00	7792.00	16900	20230310	-40.24	10000	20231031	1.00	10890	-7.25	20240105	10000	1.00	20240105	16900	-40.24	20230310	10000	1.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240108	100905	57	100.00	KONEX			N	N	N	N		N	10100	10	2	0.10	10100	1	0.17	10100	10100	10100	11600	8580	10090	10100.00	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	376	8.35	1.30	12	0.00	1210.00	7792.00	16900	20230310	-40.24	10000	20231031	1.00	10890	-7.25	20240105	10000	1.00	20240105	16900	-40.24	20230310	10000	1.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240108	090903	57	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	2.62	0	0	11216	10652	10326	9762	9436	10490	9600	19	1510	500	6650	10	1	3726079	376	8.34	1.29	12	0.00	1210.00	7792.00	16900	20230310	-40.30	10000	20231031	0.90	10890	-7.35	20240105	10000	0.90	20240105	16900	-40.30	20230310	10000	0.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240105	160903	57	100.00	KONEX	신저가		N	N	N	N		N	10090	-210	5	-2.04	5978780	591	1257.45	10100	10890	10000	11840	8760	10300	10116.38	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	376	8.34	1.29	12	0.02	1210.00	7792.00	16900	20230310	-40.30	10000	20240105	0.90	10890	-7.35	20240105	10000	0.90	20240105	16900	-40.30	20230310	10000	0.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240105	150904	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	5383470	532	1131.91	10100	10890	10000	11840	8760	10300	10119.30	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10890	-6.43	20240105	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240105	140901	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	4513900	446	948.94	10100	10890	10000	11840	8760	10300	10120.85	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10890	-6.43	20240105	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240105	130903	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	4493520	444	944.68	10100	10890	10000	11840	8760	10300	10120.54	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10890	-6.43	20240105	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240105	120902	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	4493520	444	944.68	10100	10890	10000	11840	8760	10300	10120.54	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10890	-6.43	20240105	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240105	110900	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	4279530	423	900.00	10100	10890	10000	11840	8760	10300	10117.09	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10890	-6.43	20240105	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240105	100904	57	100.00	KONEX	신저가		N	N	N	N		N	10190	-110	5	-1.07	2076120	207	440.43	10100	10190	10000	11840	8760	10300	10029.57	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	380	8.42	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.70	10000	20240105	1.90	10380	-1.83	20240104	10000	1.90	20240105	16900	-39.70	20230310	10000	1.90	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240105	090901	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-300	5	-2.91	2004790	200	425.53	10100	10100	10000	11840	8760	10300	10023.95	2.62	0	0	10406	10352	10326	10272	10246	10340	10260	19	1540	500	6790	10	1	3726079	373	8.26	1.28	12	0.01	1210.00	7792.00	16900	20230310	-40.83	10000	20240105	0.00	10380	-3.66	20240104	10000	0.00	20240105	16900	-40.83	20230310	10000	0.00	20240105	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240104	160858	57	100.00	KONEX			N	N	N	N		N	10300	20	2	0.19	486890	47	3.99	10370	10380	10300	11820	8740	10280	10359.36	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10380	-0.77	20240104	10200	0.98	20240103	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240104	150900	57	100.00	KONEX			N	N	N	N		N	10300	20	2	0.19	383890	37	3.14	10370	10380	10300	11820	8740	10280	10375.41	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10380	-0.77	20240104	10200	0.98	20240103	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240104	140900	57	100.00	KONEX			N	N	N	N		N	10300	20	2	0.19	383890	37	3.14	10370	10380	10300	11820	8740	10280	10375.41	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10380	-0.77	20240104	10200	0.98	20240103	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240104	130900	57	100.00	KONEX			N	N	N	N		N	10380	100	2	0.97	363290	35	2.97	10370	10380	10370	11820	8740	10280	10379.71	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	387	8.58	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.58	10000	20231031	3.80	10380	0.00	20240104	10200	1.76	20240103	16900	-38.58	20230310	10000	3.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240104	120858	57	100.00	KONEX			N	N	N	N		N	10380	100	2	0.97	259490	25	2.12	10370	10380	10370	11820	8740	10280	10379.60	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	387	8.58	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.58	10000	20231031	3.80	10380	0.00	20240104	10200	1.76	20240103	16900	-38.58	20230310	10000	3.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240104	110858	57	100.00	KONEX			N	N	N	N		N	10380	100	2	0.97	249110	24	2.04	10370	10380	10370	11820	8740	10280	10379.58	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	387	8.58	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.58	10000	20231031	3.80	10380	0.00	20240104	10200	1.76	20240103	16900	-38.58	20230310	10000	3.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240104	100857	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	0	0	0.00	0	0	0	11820	8740	10280	0.00	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.17	10000	20231031	2.80	10350	-0.68	20240102	10200	0.78	20240103	16900	-39.17	20230310	10000	2.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240104	090901	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	0	0	0.00	0	0	0	11820	8740	10280	0.00	2.62	0	0	10333	10306	10253	10226	10173	10320	10240	19	1540	500	6780	10	1	3726079	383	8.50	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.17	10000	20231031	2.80	10350	-0.68	20240102	10200	0.78	20240103	16900	-39.17	20230310	10000	2.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240103	160857	57	100.00	KONEX			N	N	N	N		N	10280	-20	5	-0.19	12034800	1177	134.51	10200	10280	10200	11840	8760	10300	10224.98	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	383	8.50	1.32	12	0.03	1210.00	7792.00	16900	20230310	-39.17	10000	20231031	2.80	10350	-0.68	20240102	10200	0.78	20240103	16900	-39.17	20230310	10000	2.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240103	150855	57	100.00	KONEX			N	N	N	N		N	10210	-90	5	-0.87	11004520	1076	122.97	10200	10280	10200	11840	8760	10300	10227.25	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	380	8.44	1.31	12	0.03	1210.00	7792.00	16900	20230310	-39.59	10000	20231031	2.10	10350	-1.35	20240102	10200	0.10	20240103	16900	-39.59	20230310	10000	2.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20240103	140852	57	100.00	KONEX			N	N	N	N		N	10220	-80	5	-0.78	6312840	617	70.51	10200	10270	10200	11840	8760	10300	10231.51	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	381	8.45	1.31	12	0.02	1210.00	7792.00	16900	20230310	-39.53	10000	20231031	2.20	10350	-1.26	20240102	10200	0.20	20240103	16900	-39.53	20230310	10000	2.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20240103	130855	57	100.00	KONEX			N	N	N	N		N	10210	-90	5	-0.87	5801840	567	64.80	10200	10270	10200	11840	8760	10300	10232.52	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	380	8.44	1.31	12	0.02	1210.00	7792.00	16900	20230310	-39.59	10000	20231031	2.10	10350	-1.35	20240102	10200	0.10	20240103	16900	-39.59	20230310	10000	2.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20240103	120858	57	100.00	KONEX			N	N	N	N		N	10270	-30	5	-0.29	5189000	507	57.94	10200	10270	10200	11840	8760	10300	10234.71	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	383	8.49	1.32	12	0.01	1210.00	7792.00	16900	20230310	-39.23	10000	20231031	2.70	10350	-0.77	20240102	10200	0.69	20240103	16900	-39.23	20230310	10000	2.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20240103	110854	57	100.00	KONEX			N	N	N	N		N	10200	-100	5	-0.97	2621500	257	29.37	10200	10220	10200	11840	8760	10300	10200.39	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	380	8.43	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.64	10000	20231031	2.00	10350	-1.45	20240102	10200	0.00	20240103	16900	-39.64	20230310	10000	2.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20240103	100854	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10350	-0.48	20240102	10240	0.59	20240102	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20240103	090854	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	2.62	0	0	10406	10352	10296	10242	10186	10325	10215	19	1540	500	6790	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10350	-0.48	20240102	10240	0.59	20240102	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20240102	160853	57	100.00	KONEX			N	N	N	N		N	10300	-140	5	-1.34	8984020	875	607.64	10310	10350	10240	12000	8880	10440	10267.45	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10350	-0.48	20240102	10240	0.59	20240102	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20240102	150852	57	100.00	KONEX			N	N	N	N		N	10350	-90	5	-0.86	8778020	855	593.75	10310	10350	10240	12000	8880	10440	10266.69	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	386	8.55	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	10350	0.00	20240102	10240	1.07	20240102	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20240102	140853	57	100.00	KONEX			N	N	N	N		N	10350	-90	5	-0.86	8746970	852	591.67	10310	10350	10240	12000	8880	10440	10266.40	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	386	8.55	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	10350	0.00	20240102	10240	1.07	20240102	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20240102	130848	57	100.00	KONEX			N	N	N	N		N	10300	-140	5	-1.34	6784970	662	459.72	10310	10310	10240	12000	8880	10440	10249.20	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10310	-0.10	20240102	10240	0.59	20240102	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20240102	120847	57	100.00	KONEX			N	N	N	N		N	10250	-190	5	-1.82	6476970	632	438.89	10310	10310	10240	12000	8880	10440	10248.37	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	382	8.47	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.35	10000	20231031	2.50	10310	-0.58	20240102	10240	0.10	20240102	16900	-39.35	20230310	10000	2.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20240102	110847	57	100.00	KONEX			N	N	N	N		N	10300	-140	5	-1.34	515090	50	34.72	10310	10310	10300	12000	8880	10440	10301.80	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	384	8.51	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	10310	-0.10	20240102	10300	0.00	20240102	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20240102	100839	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	0	0.00	0	0	0.00	0	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20240102	090828	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	2.62	0	0	10566	10502	10376	10312	10186	10535	10345	19	1560	500	6890	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	0	0.00	0	0	0.00	0	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N