KissMeData/390110/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	121240	57	100.00	KONEX			N	N	N	N		N	2100	-95	5	-4.33	1693565	904	57.80	2185	2185	1870	2520	1870	2195	1873.41	0.00	0	0	2701	2447	2091	1837	1481	2270	1660	45	325	500	1310	5	1	9087297	191	-3.14	4.47	12	0.01	-669.00	470.00	12650	20230127	-83.40	1735	20240122	21.04	2935	-28.45	20240108	1735	21.04	20240122	12650	-83.40	20230127	1735	21.04	20240122	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240123	111234	57	100.00	KONEX			N	N	N	N		N	2100	-95	5	-4.33	1682115	898	57.42	2185	2185	1870	2520	1870	2195	1873.18	0.00	0	0	2701	2447	2091	1837	1481	2270	1660	45	325	500	1310	5	1	9087297	191	-3.14	4.47	12	0.01	-669.00	470.00	12650	20230127	-83.40	1735	20240122	21.04	2935	-28.45	20240108	1735	21.04	20240122	12650	-83.40	20230127	1735	21.04	20240122	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240123	101235	57	100.00	KONEX			N	N	N	N		N	2100	-95	5	-4.33	1678015	896	57.29	2185	2185	1870	2520	1870	2195	1872.78	0.00	0	0	2701	2447	2091	1837	1481	2270	1660	45	325	500	1310	5	1	9087297	191	-3.14	4.47	12	0.01	-669.00	470.00	12650	20230127	-83.40	1735	20240122	21.04	2935	-28.45	20240108	1735	21.04	20240122	12650	-83.40	20230127	1735	21.04	20240122	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240123	091235	57	100.00	KONEX			N	N	N	N		N	2185	-10	5	-0.46	2185	1	0.06	2185	2185	2185	2520	1870	2195	2185.00	0.00	0	0	2701	2447	2091	1837	1481	2270	1660	45	325	500	1310	5	1	9087297	199	-3.27	4.65	12	0.00	-669.00	470.00	12650	20230127	-82.73	1735	20240122	25.94	2935	-25.55	20240108	1735	25.94	20240122	12650	-82.73	20230127	1735	25.94	20240122	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240119	161227	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	1778160	871	87100.00	2700	2700	2040	2760	2040	2400	2041.52	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.01	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240119	151231	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	119640	58	5800.00	2700	2700	2040	2760	2040	2400	2062.76	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.00	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240119	141227	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	119640	58	5800.00	2700	2700	2040	2760	2040	2400	2062.76	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.00	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240119	131228	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	119640	58	5800.00	2700	2700	2040	2760	2040	2400	2062.76	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.00	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240119	121233	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	119640	58	5800.00	2700	2700	2040	2760	2040	2400	2062.76	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.00	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240119	111232	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	25800	12	1200.00	2700	2700	2040	2760	2040	2400	2150.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	185	-3.05	4.34	12	0.00	-669.00	470.00	12650	20230127	-83.87	1775	20231208	14.93	2935	-30.49	20240108	1785	14.29	20240103	12650	-83.87	20230127	1775	14.93	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240119	101235	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	5400	2	200.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	1775	20231208	52.11	2935	-8.01	20240108	1785	51.26	20240103	12650	-78.66	20230127	1775	52.11	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240119	091229	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	5400	2	200.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	45	360	500	1440	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	1775	20231208	52.11	2935	-8.01	20240108	1785	51.26	20240103	12650	-78.66	20230127	1775	52.11	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240118	161227	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240118	151227	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240118	141227	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240118	131225	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240118	121228	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240118	111228	57	100.00	KONEX			N	N	N	N		N	2400	220	2	10.09	2400	1	0.97	2400	2400	2400	2505	1855	2180	2400.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240118	101224	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	198	-3.26	4.64	12	0.00	-669.00	470.00	12650	20230127	-82.77	1775	20231208	22.82	2935	-25.72	20240108	1785	22.13	20240103	12650	-82.77	20230127	1775	22.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240118	091224	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2800	2490	2165	1855	1530	2327	1692	45	325	500	1300	5	1	9087297	198	-3.26	4.64	12	0.00	-669.00	470.00	12650	20230127	-82.77	1775	20231208	22.82	2935	-25.72	20240108	1785	22.13	20240103	12650	-82.77	20230127	1775	22.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240117	161222	57	100.00	KONEX			N	N	N	N		N	2180	20	2	0.93	190845	103	88.79	2475	2475	1840	2480	1840	2160	1852.86	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	198	-3.26	4.64	12	0.00	-669.00	470.00	12650	20230127	-82.77	1775	20231208	22.82	2935	-25.72	20240108	1785	22.13	20240103	12650	-82.77	20230127	1775	22.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240117	151226	57	100.00	KONEX			N	N	N	N		N	2180	20	2	0.93	190845	103	88.79	2475	2475	1840	2480	1840	2160	1852.86	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	198	-3.26	4.64	12	0.00	-669.00	470.00	12650	20230127	-82.77	1775	20231208	22.82	2935	-25.72	20240108	1785	22.13	20240103	12650	-82.77	20230127	1775	22.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240117	141222	57	100.00	KONEX			N	N	N	N		N	2180	20	2	0.93	190845	103	88.79	2475	2475	1840	2480	1840	2160	1852.86	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	198	-3.26	4.64	12	0.00	-669.00	470.00	12650	20230127	-82.77	1775	20231208	22.82	2935	-25.72	20240108	1785	22.13	20240103	12650	-82.77	20230127	1775	22.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240117	131222	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	188665	102	87.93	2475	2475	1840	2480	1840	2160	1849.66	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	199	-3.27	4.66	12	0.00	-669.00	470.00	12650	20230127	-82.69	1775	20231208	23.38	2935	-25.38	20240108	1785	22.69	20240103	12650	-82.69	20230127	1775	23.38	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240117	121225	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	188665	102	87.93	2475	2475	1840	2480	1840	2160	1849.66	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	199	-3.27	4.66	12	0.00	-669.00	470.00	12650	20230127	-82.69	1775	20231208	23.38	2935	-25.38	20240108	1785	22.69	20240103	12650	-82.69	20230127	1775	23.38	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240117	111226	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	188665	102	87.93	2475	2475	1840	2480	1840	2160	1849.66	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	199	-3.27	4.66	12	0.00	-669.00	470.00	12650	20230127	-82.69	1775	20231208	23.38	2935	-25.38	20240108	1785	22.69	20240103	12650	-82.69	20230127	1775	23.38	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240117	101222	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	188665	102	87.93	2475	2475	1840	2480	1840	2160	1849.66	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	199	-3.27	4.66	12	0.00	-669.00	470.00	12650	20230127	-82.69	1775	20231208	23.38	2935	-25.38	20240108	1785	22.69	20240103	12650	-82.69	20230127	1775	23.38	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240117	091226	57	100.00	KONEX			N	N	N	N		N	2475	315	2	14.58	2475	1	0.86	2475	2475	2475	2480	1840	2160	2475.00	0.00	0	0	3133	2646	2403	1916	1673	2525	1795	45	320	500	1290	5	1	9087297	225	-3.70	5.27	12	0.00	-669.00	470.00	12650	20230127	-80.43	1775	20231208	39.44	2935	-15.67	20240108	1785	38.66	20240103	12650	-80.43	20230127	1775	39.44	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240116	161220	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	251290	116	11600.00	2890	2890	2160	2920	2160	2540	2166.29	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	196	-3.23	4.60	12	0.00	-669.00	470.00	12650	20230127	-82.92	1775	20231208	21.69	2935	-26.41	20240108	1785	21.01	20240103	12650	-82.92	20230127	1775	21.69	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240116	151217	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	251290	116	11600.00	2890	2890	2160	2920	2160	2540	2166.29	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	196	-3.23	4.60	12	0.00	-669.00	470.00	12650	20230127	-82.92	1775	20231208	21.69	2935	-26.41	20240108	1785	21.01	20240103	12650	-82.92	20230127	1775	21.69	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240116	141221	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	240490	111	11100.00	2890	2890	2160	2920	2160	2540	2166.58	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	196	-3.23	4.60	12	0.00	-669.00	470.00	12650	20230127	-82.92	1775	20231208	21.69	2935	-26.41	20240108	1785	21.01	20240103	12650	-82.92	20230127	1775	21.69	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240116	131221	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	24490	11	1100.00	2890	2890	2160	2920	2160	2540	2226.36	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	196	-3.23	4.60	12	0.00	-669.00	470.00	12650	20230127	-82.92	1775	20231208	21.69	2935	-26.41	20240108	1785	21.01	20240103	12650	-82.92	20230127	1775	21.69	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240116	121218	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	24490	11	1100.00	2890	2890	2160	2920	2160	2540	2226.36	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	196	-3.23	4.60	12	0.00	-669.00	470.00	12650	20230127	-82.92	1775	20231208	21.69	2935	-26.41	20240108	1785	21.01	20240103	12650	-82.92	20230127	1775	21.69	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240116	111219	57	100.00	KONEX			N	N	N	N		N	2890	350	2	13.78	2890	1	100.00	2890	2890	2890	2920	2160	2540	2890.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	263	-4.32	6.15	12	0.00	-669.00	470.00	12650	20230127	-77.15	1775	20231208	62.82	2935	-1.53	20240108	1785	61.90	20240103	12650	-77.15	20230127	1775	62.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240116	101218	57	100.00	KONEX			N	N	N	N		N	2890	350	2	13.78	2890	1	100.00	2890	2890	2890	2920	2160	2540	2890.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	263	-4.32	6.15	12	0.00	-669.00	470.00	12650	20230127	-77.15	1775	20231208	62.82	2935	-1.53	20240108	1785	61.90	20240103	12650	-77.15	20230127	1775	62.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240116	091217	57	100.00	KONEX			N	N	N	N		N	2890	350	2	13.78	2890	1	100.00	2890	2890	2890	2920	2160	2540	2890.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	45	380	500	1520	5	1	9087297	263	-4.32	6.15	12	0.00	-669.00	470.00	12650	20230127	-77.15	1775	20231208	62.82	2935	-1.53	20240108	1785	61.90	20240103	12650	-77.15	20230127	1775	62.82	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240115	161214	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240115	151215	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240115	141215	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240115	131215	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240115	121215	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240115	111215	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240115	101210	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240115	091213	57	100.00	KONEX			N	N	N	N		N	2540	325	2	14.67	2540	1	2.86	2540	2540	2540	2545	1885	2215	2540.00	0.00	0	0	2821	2517	2366	2062	1911	2442	1987	45	330	500	1320	5	1	9087297	231	-3.80	5.40	12	0.00	-669.00	470.00	12650	20230127	-79.92	1775	20231208	43.10	2935	-13.46	20240108	1785	42.30	20240103	12650	-79.92	20230127	1775	43.10	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240112	161224	57	100.00	KONEX			N	N	N	N		N	2215	-115	5	-4.94	78130	35	350.00	2670	2670	2215	2675	1985	2330	2232.29	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	201	-3.31	4.71	12	0.00	-669.00	470.00	12650	20230127	-82.49	1775	20231208	24.79	2935	-24.53	20240108	1785	24.09	20240103	12650	-82.49	20230127	1775	24.79	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240112	151212	57	100.00	KONEX			N	N	N	N		N	2215	-115	5	-4.94	78130	35	350.00	2670	2670	2215	2675	1985	2330	2232.29	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	201	-3.31	4.71	12	0.00	-669.00	470.00	12650	20230127	-82.49	1775	20231208	24.79	2935	-24.53	20240108	1785	24.09	20240103	12650	-82.49	20230127	1775	24.79	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240112	141211	57	100.00	KONEX			N	N	N	N		N	2215	-115	5	-4.94	78130	35	350.00	2670	2670	2215	2675	1985	2330	2232.29	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	201	-3.31	4.71	12	0.00	-669.00	470.00	12650	20230127	-82.49	1775	20231208	24.79	2935	-24.53	20240108	1785	24.09	20240103	12650	-82.49	20230127	1775	24.79	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240112	131205	57	100.00	KONEX			N	N	N	N		N	2215	-115	5	-4.94	78130	35	350.00	2670	2670	2215	2675	1985	2330	2232.29	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	201	-3.31	4.71	12	0.00	-669.00	470.00	12650	20230127	-82.49	1775	20231208	24.79	2935	-24.53	20240108	1785	24.09	20240103	12650	-82.49	20230127	1775	24.79	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240112	121210	57	100.00	KONEX			N	N	N	N		N	2230	-100	5	-4.29	24970	11	110.00	2670	2670	2230	2675	1985	2330	2270.00	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	203	-3.33	4.74	12	0.00	-669.00	470.00	12650	20230127	-82.37	1775	20231208	25.63	2935	-24.02	20240108	1785	24.93	20240103	12650	-82.37	20230127	1775	25.63	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240112	111205	57	100.00	KONEX			N	N	N	N		N	2230	-100	5	-4.29	24970	11	110.00	2670	2670	2230	2675	1985	2330	2270.00	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	203	-3.33	4.74	12	0.00	-669.00	470.00	12650	20230127	-82.37	1775	20231208	25.63	2935	-24.02	20240108	1785	24.93	20240103	12650	-82.37	20230127	1775	25.63	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240112	101205	57	100.00	KONEX			N	N	N	N		N	2670	340	2	14.59	2670	1	10.00	2670	2670	2670	2675	1985	2330	2670.00	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	243	-3.99	5.68	12	0.00	-669.00	470.00	12650	20230127	-78.89	1775	20231208	50.42	2935	-9.03	20240108	1785	49.58	20240103	12650	-78.89	20230127	1775	50.42	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240112	091208	57	100.00	KONEX			N	N	N	N		N	2670	340	2	14.59	2670	1	10.00	2670	2670	2670	2675	1985	2330	2670.00	0.00	0	0	2330	2330	2330	2330	2330	2330	2330	45	345	500	1390	5	1	9087297	243	-3.99	5.68	12	0.00	-669.00	470.00	12650	20230127	-78.89	1775	20231208	50.42	2935	-9.03	20240108	1785	49.58	20240103	12650	-78.89	20230127	1775	50.42	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240111	161159	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240111	151208	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240111	141203	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240111	131201	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240111	121202	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240111	111203	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240111	101201	57	100.00	KONEX			N	N	N	N		N	2330	-410	4	-14.96	23300	10	1000.00	2330	2330	2330	3150	2330	2740	2330.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	212	-3.48	4.96	12	0.00	-669.00	470.00	12650	20230127	-81.58	1775	20231208	31.27	2935	-20.61	20240108	1785	30.53	20240103	12650	-81.58	20230127	1775	31.27	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240111	091202	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	45	410	500	1640	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240110	161157	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240110	151201	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240110	141202	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240110	131158	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240110	121201	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240110	111200	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240110	101158	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240110	091158	57	100.00	KONEX			N	N	N	N		N	2740	340	2	14.17	2740	1	0.12	2740	2740	2740	2760	2040	2400	2740.00	0.00	0	0	2933	2666	2273	2006	1613	2470	1810	45	360	500	1440	5	1	9087297	249	-4.10	5.83	12	0.00	-669.00	470.00	12650	20230127	-78.34	1775	20231208	54.37	2935	-6.64	20240108	1785	53.50	20240103	12650	-78.34	20230127	1775	54.37	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240109	161155	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240109	151157	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240109	141156	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240109	131156	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240109	121206	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240109	111200	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240109	101157	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240109	091157	57	100.00	KONEX			N	N	N	N		N	2400	190	2	8.60	1519968	802	1359.32	2540	2540	1880	2540	1880	2210	1895.22	0.00	0	0	3176	2692	2451	1967	1726	2572	1847	45	330	500	1320	5	1	9087297	218	-3.59	5.11	12	0.01	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2935	-18.23	20240108	1785	34.45	20240103	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240108	161154	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	131115	59	5900.00	2935	2935	2210	2980	2210	2595	2222.29	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	201	-3.30	4.70	12	0.00	-669.00	470.00	12650	20230127	-82.53	1775	20231208	24.51	2935	-24.70	20240108	1785	23.81	20240103	12650	-82.53	20230127	1775	24.51	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240108	151156	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	131115	59	5900.00	2935	2935	2210	2980	2210	2595	2222.29	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	201	-3.30	4.70	12	0.00	-669.00	470.00	12650	20230127	-82.53	1775	20231208	24.51	2935	-24.70	20240108	1785	23.81	20240103	12650	-82.53	20230127	1775	24.51	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240108	141155	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	131115	59	5900.00	2935	2935	2210	2980	2210	2595	2222.29	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	201	-3.30	4.70	12	0.00	-669.00	470.00	12650	20230127	-82.53	1775	20231208	24.51	2935	-24.70	20240108	1785	23.81	20240103	12650	-82.53	20230127	1775	24.51	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240108	131155	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	104595	47	4700.00	2935	2935	2210	2980	2210	2595	2225.43	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	201	-3.30	4.70	12	0.00	-669.00	470.00	12650	20230127	-82.53	1775	20231208	24.51	2935	-24.70	20240108	1785	23.81	20240103	12650	-82.53	20230127	1775	24.51	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240108	121155	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	104595	47	4700.00	2935	2935	2210	2980	2210	2595	2225.43	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	201	-3.30	4.70	12	0.00	-669.00	470.00	12650	20230127	-82.53	1775	20231208	24.51	2935	-24.70	20240108	1785	23.81	20240103	12650	-82.53	20230127	1775	24.51	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240108	111156	57	100.00	KONEX			N	N	N	N		N	2935	340	2	13.10	2935	1	100.00	2935	2935	2935	2980	2210	2595	2935.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	267	-4.39	6.24	12	0.00	-669.00	470.00	12650	20230127	-76.80	1775	20231208	65.35	2935	0.00	20240108	1785	64.43	20240103	12650	-76.80	20230127	1775	65.35	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240108	101156	57	100.00	KONEX			N	N	N	N		N	2935	340	2	13.10	2935	1	100.00	2935	2935	2935	2980	2210	2595	2935.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	267	-4.39	6.24	12	0.00	-669.00	470.00	12650	20230127	-76.80	1775	20231208	65.35	2935	0.00	20240108	1785	64.43	20240103	12650	-76.80	20230127	1775	65.35	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240108	091153	57	100.00	KONEX			N	N	N	N		N	2935	340	2	13.10	2935	1	100.00	2935	2935	2935	2980	2210	2595	2935.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	45	385	500	1550	5	1	9087297	267	-4.39	6.24	12	0.00	-669.00	470.00	12650	20230127	-76.80	1775	20231208	65.35	2935	0.00	20240108	1785	64.43	20240103	12650	-76.80	20230127	1775	65.35	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240105	161153	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240105	151154	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240105	141151	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240105	131153	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240105	121154	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240105	111150	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240105	101154	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240105	091150	57	100.00	KONEX			N	N	N	N		N	2595	325	2	14.32	2595	1	100.00	2595	2595	2595	2610	1930	2270	2595.00	0.00	0	0	2270	2270	2270	2270	2270	2270	2270	45	340	500	1360	5	1	9087297	236	-3.88	5.52	12	0.00	-669.00	470.00	12650	20230127	-79.49	1775	20231208	46.20	2780	-6.65	20240102	1785	45.38	20240103	12650	-79.49	20230127	1775	46.20	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240104	161148	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240104	151150	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240104	141150	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240104	131150	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240104	121147	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240104	111147	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240104	101145	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240104	091150	57	100.00	KONEX			N	N	N	N		N	2270	272	2	13.61	2270	1	0.02	2270	2270	2270	2295	1699	1998	2270.00	0.00	0	0	2676	2337	2061	1722	1446	2199	1584	45	297	500	1190	5	1	9087297	206	-3.39	4.83	12	0.00	-669.00	470.00	12650	20230127	-82.06	1775	20231208	27.89	2780	-18.35	20240102	1785	27.17	20240103	12650	-82.06	20230127	1775	27.89	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240103	161145	57	100.00	KONEX			N	N	N	N		N	1998	-97	5	-4.63	8298241	4613	418.98	2400	2400	1785	2405	1785	2095	1798.88	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	1	1	9087297	182	-2.99	4.25	12	0.05	-669.00	470.00	12650	20230127	-84.21	1775	20231208	12.56	2780	-28.13	20240102	1785	11.93	20240103	12650	-84.21	20230127	1775	12.56	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240103	151142	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	8122417	4525	410.99	2400	2400	1785	2405	1785	2095	1795.01	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	182	-2.99	4.26	12	0.05	-669.00	470.00	12650	20230127	-84.19	1775	20231208	12.68	2780	-28.06	20240102	1785	12.04	20240103	12650	-84.19	20230127	1775	12.68	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240103	141141	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	8122417	4525	410.99	2400	2400	1785	2405	1785	2095	1795.01	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	182	-2.99	4.26	12	0.05	-669.00	470.00	12650	20230127	-84.19	1775	20231208	12.68	2780	-28.06	20240102	1785	12.04	20240103	12650	-84.19	20230127	1775	12.68	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240103	131143	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	8122417	4525	410.99	2400	2400	1785	2405	1785	2095	1795.01	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	182	-2.99	4.26	12	0.05	-669.00	470.00	12650	20230127	-84.19	1775	20231208	12.68	2780	-28.06	20240102	1785	12.04	20240103	12650	-84.19	20230127	1775	12.68	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240103	121147	57	100.00	KONEX			N	N	N	N		N	2060	-35	5	-1.67	7998969	4456	404.72	2400	2400	1785	2405	1785	2095	1795.10	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	187	-3.08	4.38	12	0.05	-669.00	470.00	12650	20230127	-83.72	1775	20231208	16.06	2780	-25.90	20240102	1785	15.41	20240103	12650	-83.72	20230127	1775	16.06	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240103	111142	57	100.00	KONEX			N	N	N	N		N	2060	-35	5	-1.67	7998969	4456	404.72	2400	2400	1785	2405	1785	2095	1795.10	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	187	-3.08	4.38	12	0.05	-669.00	470.00	12650	20230127	-83.72	1775	20231208	16.06	2780	-25.90	20240102	1785	15.41	20240103	12650	-83.72	20230127	1775	16.06	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240103	101142	57	100.00	KONEX			N	N	N	N		N	2060	-35	5	-1.67	7998969	4456	404.72	2400	2400	1785	2405	1785	2095	1795.10	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	187	-3.08	4.38	12	0.05	-669.00	470.00	12650	20230127	-83.72	1775	20231208	16.06	2780	-25.90	20240102	1785	15.41	20240103	12650	-83.72	20230127	1775	16.06	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240103	091142	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	0.09	2400	2400	2400	2405	1785	2095	2400.00	0.00	0	0	3008	2551	2323	1866	1638	2437	1752	45	310	500	1250	5	1	9087297	218	-3.59	5.11	12	0.00	-669.00	470.00	12650	20230127	-81.03	1775	20231208	35.21	2780	-13.67	20240102	2095	14.56	20240102	12650	-81.03	20230127	1775	35.21	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240102	161139	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240102	151138	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240102	141139	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240102	131133	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240102	121133	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240102	111132	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2307780	1101	55050.00	2095	2780	2095	2825	2095	2460	2096.08	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2780	-24.64	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240102	101123	57	100.00	KONEX			N	N	N	N		N	2095	-365	4	-14.84	2011200	960	48000.00	2095	2095	2095	2825	2095	2460	2095.00	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	190	-3.13	4.46	12	0.01	-669.00	470.00	12650	20230127	-83.44	1775	20231208	18.03	2095	0.00	20240102	2095	0.00	20240102	12650	-83.44	20230127	1775	18.03	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240102	091107	57	100.00	KONEX			N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	2825	2095	2460	0.00	0.00	0	0	2693	2576	2343	2226	1993	2635	2285	45	365	500	1470	5	1	9087297	224	-3.68	5.23	12	0.00	-669.00	470.00	12650	20230127	-80.55	1775	20231208	38.59	0	0.00	0	0	0.00	0	12650	-80.55	20230127	1775	38.59	20231208	0.00	N	390110	500	45 억		0	N	N	0	N	00	N