KissMeData/103660/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	120758	57	100.00	KONEX			N	N	N	N		N	1748	-2	5	-0.11	137868	79	28.62	1720	1748	1720	2010	1488	1750	1745.16	0.00	0	0	1815	1782	1766	1733	1717	1774	1725	30	260	500	1050	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230125	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240123	110755	57	100.00	KONEX			N	N	N	N		N	1748	-2	5	-0.11	137868	79	28.62	1720	1748	1720	2010	1488	1750	1745.16	0.00	0	0	1815	1782	1766	1733	1717	1774	1725	30	260	500	1050	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230125	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240123	100755	57	100.00	KONEX			N	N	N	N		N	1748	-2	5	-0.11	137868	79	28.62	1720	1748	1720	2010	1488	1750	1745.16	0.00	0	0	1815	1782	1766	1733	1717	1774	1725	30	260	500	1050	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230125	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240123	090756	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1815	1782	1766	1733	1717	1774	1725	30	260	500	1050	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230125	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240119	160750	57	100.00	KONEX			N	N	N	N		N	1750	-29	5	-1.63	347787	211	7033.33	1769	1769	1630	2045	1513	1779	1648.28	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230119	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240119	150752	57	100.00	KONEX			N	N	N	N		N	1750	-29	5	-1.63	347787	211	7033.33	1769	1769	1630	2045	1513	1779	1648.28	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230119	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240119	140751	57	100.00	KONEX			N	N	N	N		N	1750	-29	5	-1.63	309287	189	6300.00	1769	1769	1630	2045	1513	1779	1636.44	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230119	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240119	130751	57	100.00	KONEX			N	N	N	N		N	1630	-149	5	-8.38	307537	188	6266.67	1769	1769	1630	2045	1513	1779	1635.84	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	98	-18.11	-1.86	12	0.00	-90.00	-876.00	3100	20230814	-47.42	1600	20240111	1.88	1990	-18.09	20240102	1600	1.88	20240111	5950	-72.61	20230119	1600	1.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240119	120755	57	100.00	KONEX			N	N	N	N		N	1769	-10	5	-0.56	5307	3	100.00	1769	1769	1769	2045	1513	1779	1769.00	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	106	-19.66	-2.02	12	0.00	-90.00	-876.00	3100	20230814	-42.94	1600	20240111	10.56	1990	-11.11	20240102	1600	10.56	20240111	5950	-70.27	20230119	1600	10.56	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240119	110753	57	100.00	KONEX			N	N	N	N		N	1769	-10	5	-0.56	5307	3	100.00	1769	1769	1769	2045	1513	1779	1769.00	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	106	-19.66	-2.02	12	0.00	-90.00	-876.00	3100	20230814	-42.94	1600	20240111	10.56	1990	-11.11	20240102	1600	10.56	20240111	5950	-70.27	20230119	1600	10.56	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240119	100757	57	100.00	KONEX			N	N	N	N		N	1769	-10	5	-0.56	5307	3	100.00	1769	1769	1769	2045	1513	1779	1769.00	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	106	-19.66	-2.02	12	0.00	-90.00	-876.00	3100	20230814	-42.94	1600	20240111	10.56	1990	-11.11	20240102	1600	10.56	20240111	5950	-70.27	20230119	1600	10.56	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240119	090750	57	100.00	KONEX			N	N	N	N		N	1779	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1779	0.00	0.00	0	0	1780	1779	1779	1778	1778	1779	1778	30	266	500	1060	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230119	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240118	160749	57	100.00	KONEX			N	N	N	N		N	1779	79	2	4.65	5339	3	2.97	1780	1780	1779	1955	1445	1700	1779.67	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230118	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240118	150750	57	100.00	KONEX			N	N	N	N		N	1779	79	2	4.65	5339	3	2.97	1780	1780	1779	1955	1445	1700	1779.67	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230118	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240118	140750	57	100.00	KONEX			N	N	N	N		N	1779	79	2	4.65	5339	3	2.97	1780	1780	1779	1955	1445	1700	1779.67	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230118	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240118	130749	57	100.00	KONEX			N	N	N	N		N	1779	79	2	4.65	5339	3	2.97	1780	1780	1779	1955	1445	1700	1779.67	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230118	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240118	120751	57	100.00	KONEX			N	N	N	N		N	1779	79	2	4.65	5339	3	2.97	1780	1780	1779	1955	1445	1700	1779.67	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.77	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.61	1600	20240111	11.19	1990	-10.60	20240102	1600	11.19	20240111	5950	-70.10	20230118	1600	11.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240118	110752	57	100.00	KONEX			N	N	N	N		N	1780	80	2	4.71	3560	2	1.98	1780	1780	1780	1955	1445	1700	1780.00	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	1990	-10.55	20240102	1600	11.25	20240111	5950	-70.08	20230118	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240118	100748	57	100.00	KONEX			N	N	N	N		N	1780	80	2	4.71	3560	2	1.98	1780	1780	1780	1955	1445	1700	1780.00	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	1990	-10.55	20240102	1600	11.25	20240111	5950	-70.08	20230118	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240118	090748	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1764	1732	1716	1684	1668	1724	1676	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230118	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240117	160747	57	100.00	KONEX			N	N	N	N		N	1700	-49	5	-2.80	171748	101	5.51	1748	1748	1700	2010	1487	1749	1700.48	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230117	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240117	150750	57	100.00	KONEX			N	N	N	N		N	1700	-49	5	-2.80	171748	101	5.51	1748	1748	1700	2010	1487	1749	1700.48	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230117	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240117	140748	57	100.00	KONEX			N	N	N	N		N	1700	-49	5	-2.80	171748	101	5.51	1748	1748	1700	2010	1487	1749	1700.48	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230117	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240117	130748	57	100.00	KONEX			N	N	N	N		N	1748	-1	5	-0.06	1748	1	0.05	1748	1748	1748	2010	1487	1749	1748.00	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230117	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240117	120749	57	100.00	KONEX			N	N	N	N		N	1748	-1	5	-0.06	1748	1	0.05	1748	1748	1748	2010	1487	1749	1748.00	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230117	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240117	110749	57	100.00	KONEX			N	N	N	N		N	1748	-1	5	-0.06	1748	1	0.05	1748	1748	1748	2010	1487	1749	1748.00	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	105	-19.42	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.61	1600	20240111	9.25	1990	-12.16	20240102	1600	9.25	20240111	5950	-70.62	20230117	1600	9.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240117	100746	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230117	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240117	090750	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1787	1767	1729	1709	1671	1778	1720	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230117	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240116	160746	57	100.00	KONEX			N	N	N	N		N	1749	-47	5	-2.62	3113047	1832	36.60	1700	1749	1691	2065	1527	1796	1699.26	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	105	-19.43	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230116	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240116	150745	57	100.00	KONEX			N	N	N	N		N	1749	-47	5	-2.62	3113047	1832	36.60	1700	1749	1691	2065	1527	1796	1699.26	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	105	-19.43	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230116	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240116	140747	57	100.00	KONEX			N	N	N	N		N	1749	-47	5	-2.62	3113047	1832	36.60	1700	1749	1691	2065	1527	1796	1699.26	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	105	-19.43	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230116	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240116	130748	57	100.00	KONEX			N	N	N	N		N	1749	-47	5	-2.62	3111298	1831	36.58	1700	1749	1691	2065	1527	1796	1699.23	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	105	-19.43	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230116	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240116	120746	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	1473900	867	17.32	1700	1700	1700	2065	1527	1796	1700.00	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.01	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240116	110744	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	1343000	790	15.78	1700	1700	1700	2065	1527	1796	1700.00	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.01	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240116	100746	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	1190000	700	13.98	1700	1700	1700	2065	1527	1796	1700.00	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.01	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240116	090743	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1862	1829	1764	1731	1666	1845	1747	30	269	500	1070	1	1	6017471	108	-19.96	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.06	1600	20240111	12.25	1990	-9.75	20240102	1600	12.25	20240111	5950	-69.82	20230116	1600	12.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240115	160744	57	100.00	KONEX			N	N	N	N		N	1796	96	2	5.65	8527552	5006	477.22	1700	1797	1699	1955	1445	1700	1703.47	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	108	-19.96	-2.05	12	0.08	-90.00	-876.00	3100	20230814	-42.06	1600	20240111	12.25	1990	-9.75	20240102	1600	12.25	20240111	5950	-69.82	20230116	1600	12.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240115	150744	57	100.00	KONEX			N	N	N	N		N	1796	96	2	5.65	8527552	5006	477.22	1700	1797	1699	1955	1445	1700	1703.47	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	108	-19.96	-2.05	12	0.08	-90.00	-876.00	3100	20230814	-42.06	1600	20240111	12.25	1990	-9.75	20240102	1600	12.25	20240111	5950	-69.82	20230116	1600	12.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240115	140744	57	100.00	KONEX			N	N	N	N		N	1796	96	2	5.65	8527552	5006	477.22	1700	1797	1699	1955	1445	1700	1703.47	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	108	-19.96	-2.05	12	0.08	-90.00	-876.00	3100	20230814	-42.06	1600	20240111	12.25	1990	-9.75	20240102	1600	12.25	20240111	5950	-69.82	20230116	1600	12.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240115	130743	57	100.00	KONEX			N	N	N	N		N	1796	96	2	5.65	8527552	5006	477.22	1700	1797	1699	1955	1445	1700	1703.47	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	108	-19.96	-2.05	12	0.08	-90.00	-876.00	3100	20230814	-42.06	1600	20240111	12.25	1990	-9.75	20240102	1600	12.25	20240111	5950	-69.82	20230116	1600	12.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240115	120744	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	7720560	4542	432.98	1700	1797	1699	1955	1445	1700	1699.82	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.08	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240115	110743	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	7720560	4542	432.98	1700	1797	1699	1955	1445	1700	1699.82	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.08	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240115	100741	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	7637260	4493	428.31	1700	1797	1699	1955	1445	1700	1699.81	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.07	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240115	090743	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1765	1732	1716	1683	1667	1724	1675	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230116	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240112	160754	57	100.00	KONEX			N	N	N	N		N	1700	-49	5	-2.80	1790601	1049	920.18	1749	1749	1700	2010	1487	1749	1706.96	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	102	-18.89	-1.94	12	0.02	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230112	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240112	150742	57	100.00	KONEX			N	N	N	N		N	1700	-49	5	-2.80	430601	249	218.42	1749	1749	1700	2010	1487	1749	1729.32	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230112	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240112	140741	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240112	130737	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240112	120742	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240112	110737	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240112	100738	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240112	090739	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	85701	49	42.98	1749	1749	1749	2010	1487	1749	1749.00	0.00	0	0	1875	1812	1706	1643	1537	1759	1590	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230112	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240111	160734	57	100.00	KONEX	신저가		N	N	N	N		N	1749	50	2	2.94	198687	114	2.53	1769	1769	1600	1953	1445	1699	1742.87	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230111	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240111	150739	57	100.00	KONEX	신저가		N	N	N	N		N	1749	50	2	2.94	93747	54	1.20	1769	1769	1600	1953	1445	1699	1736.06	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	1990	-12.11	20240102	1600	9.31	20240111	5950	-70.61	20230111	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240111	140737	57	100.00	KONEX	신저가		N	N	N	N		N	1750	51	2	3.00	22119	13	0.29	1769	1769	1600	1953	1445	1699	1701.46	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230111	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240111	130734	57	100.00	KONEX	신저가		N	N	N	N		N	1750	51	2	3.00	22119	13	0.29	1769	1769	1600	1953	1445	1699	1701.46	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	1990	-12.06	20240102	1600	9.38	20240111	5950	-70.59	20230111	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240111	120735	57	100.00	KONEX	신저가		N	N	N	N		N	1700	1	2	0.06	5069	3	0.07	1769	1769	1600	1953	1445	1699	1689.67	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	1990	-14.57	20240102	1600	6.25	20240111	5950	-71.43	20230111	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240111	110737	57	100.00	KONEX			N	N	N	N		N	1769	70	2	4.12	1769	1	0.02	1769	1769	1769	1953	1445	1699	1769.00	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	106	-19.66	-2.02	12	0.00	-90.00	-876.00	3100	20230814	-42.94	1610	20240110	9.88	1990	-11.11	20240102	1610	9.88	20240110	5950	-70.27	20230111	1610	9.88	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240111	100736	57	100.00	KONEX			N	N	N	N		N	1769	70	2	4.12	1769	1	0.02	1769	1769	1769	1953	1445	1699	1769.00	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	106	-19.66	-2.02	12	0.00	-90.00	-876.00	3100	20230814	-42.94	1610	20240110	9.88	1990	-11.11	20240102	1610	9.88	20240110	5950	-70.27	20230111	1610	9.88	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240111	090735	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1893	1796	1703	1606	1513	1749	1559	30	254	500	1010	1	1	6017471	102	-18.88	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.19	1610	20240110	5.53	1990	-14.62	20240102	1610	5.53	20240110	5950	-71.45	20230111	1610	5.53	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240110	160733	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-101	5	-5.61	7390548	4506	450600.00	1800	1800	1610	2070	1530	1800	1640.16	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	102	-18.88	-1.94	12	0.07	-90.00	-876.00	3100	20230814	-45.19	1610	20240110	5.53	1990	-14.62	20240102	1610	5.53	20240110	5950	-71.45	20230110	1610	5.53	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240110	150735	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-101	5	-5.61	7390548	4506	450600.00	1800	1800	1610	2070	1530	1800	1640.16	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	102	-18.88	-1.94	12	0.07	-90.00	-876.00	3100	20230814	-45.19	1610	20240110	5.53	1990	-14.62	20240102	1610	5.53	20240110	5950	-71.45	20230110	1610	5.53	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240110	140737	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-101	5	-5.61	5571219	3435	343500.00	1800	1800	1610	2070	1530	1800	1621.90	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	102	-18.88	-1.94	12	0.06	-90.00	-876.00	3100	20230814	-45.19	1610	20240110	5.53	1990	-14.62	20240102	1610	5.53	20240110	5950	-71.45	20230110	1610	5.53	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240110	130734	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	3234370	1994	199400.00	1800	1800	1610	2070	1530	1800	1622.05	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	102	-18.89	-1.94	12	0.03	-90.00	-876.00	3100	20230814	-45.16	1610	20240110	5.59	1990	-14.57	20240102	1610	5.59	20240110	5950	-71.43	20230110	1610	5.59	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240110	120735	57	100.00	KONEX	신저가		N	N	N	N		N	1750	-50	5	-2.78	2955571	1822	182200.00	1800	1800	1610	2070	1530	1800	1622.16	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	105	-19.44	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.55	1610	20240110	8.70	1990	-12.06	20240102	1610	8.70	20240110	5950	-70.59	20230110	1610	8.70	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240110	110734	57	100.00	KONEX	신저가		N	N	N	N		N	1750	-50	5	-2.78	2955571	1822	182200.00	1800	1800	1610	2070	1530	1800	1622.16	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	105	-19.44	-2.00	12	0.03	-90.00	-876.00	3100	20230814	-43.55	1610	20240110	8.70	1990	-12.06	20240102	1610	8.70	20240110	5950	-70.59	20230110	1610	8.70	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240110	100733	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	375071	220	22000.00	1800	1800	1700	2070	1530	1800	1704.87	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240110	0.00	1990	-14.57	20240102	1700	0.00	20240110	5950	-71.43	20230110	1700	0.00	20240110	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240110	090733	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	100.00	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230110	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240109	160732	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240109	150733	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240109	140732	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240109	130732	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240109	120738	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240109	110734	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240109	100733	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	4.76	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1700	5.88	20240104	5950	-69.75	20230109	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240109	090733	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20231024	0.00	1990	-14.57	20240102	1700	0.00	20240104	5950	-71.43	20230109	1700	0.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240108	160731	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-94	5	-5.24	35700	21	175.00	1700	1700	1700	2060	1525	1794	1700.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240108	0.00	1990	-14.57	20240102	1700	0.00	20240108	5950	-71.43	20230109	1700	0.00	20240108	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240108	150733	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-94	5	-5.24	35700	21	175.00	1700	1700	1700	2060	1525	1794	1700.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240108	0.00	1990	-14.57	20240102	1700	0.00	20240108	5950	-71.43	20230109	1700	0.00	20240108	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240108	140731	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-94	5	-5.24	32300	19	158.33	1700	1700	1700	2060	1525	1794	1700.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240108	0.00	1990	-14.57	20240102	1700	0.00	20240108	5950	-71.43	20230109	1700	0.00	20240108	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240108	130731	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-94	5	-5.24	25500	15	125.00	1700	1700	1700	2060	1525	1794	1700.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240108	0.00	1990	-14.57	20240102	1700	0.00	20240108	5950	-71.43	20230109	1700	0.00	20240108	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240108	120732	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-94	5	-5.24	1700	1	8.33	1700	1700	1700	2060	1525	1794	1700.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	102	-18.89	-1.94	12	0.00	-90.00	-876.00	3100	20230814	-45.16	1700	20240108	0.00	1990	-14.57	20240102	1700	0.00	20240108	5950	-71.43	20230109	1700	0.00	20240108	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240108	110733	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1794	0.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230109	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240108	100732	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1794	0.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230109	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240108	090731	57	100.00	KONEX			N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1794	0.00	0.00	0	0	1795	1794	1794	1793	1793	1794	1793	30	266	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230109	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240105	160730	57	100.00	KONEX			N	N	N	N		N	1794	-1	5	-0.06	21529	12	0.28	1795	1795	1794	2060	1526	1795	1794.08	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230105	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240105	150732	57	100.00	KONEX			N	N	N	N		N	1794	-1	5	-0.06	21529	12	0.28	1795	1795	1794	2060	1526	1795	1794.08	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230105	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240105	140729	57	100.00	KONEX			N	N	N	N		N	1794	-1	5	-0.06	3589	2	0.05	1795	1795	1794	2060	1526	1795	1794.50	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230105	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240105	130730	57	100.00	KONEX			N	N	N	N		N	1794	-1	5	-0.06	3589	2	0.05	1795	1795	1794	2060	1526	1795	1794.50	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.93	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.13	1700	20231024	5.53	1990	-9.85	20240102	1700	5.53	20240104	5950	-69.85	20230105	1700	5.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240105	120730	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	1795	1	0.02	1795	1795	1795	2060	1526	1795	1795.00	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.94	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.10	1700	20231024	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230105	1700	5.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240105	110729	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	1795	1	0.02	1795	1795	1795	2060	1526	1795	1795.00	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.94	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.10	1700	20231024	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230105	1700	5.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240105	100732	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	1795	1	0.02	1795	1795	1795	2060	1526	1795	1795.00	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.94	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.10	1700	20231024	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230105	1700	5.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240105	090729	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1865	1830	1765	1730	1665	1797	1697	30	265	500	1070	1	1	6017471	108	-19.94	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-42.10	1700	20231024	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230105	1700	5.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240104	160726	57	100.00	KONEX	신저가		N	N	N	N		N	1795	-5	5	-0.28	7249162	4253	149.70	1800	1800	1700	2070	1530	1800	1704.48	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-19.94	-2.05	12	0.07	-90.00	-876.00	3100	20230814	-42.10	1700	20240104	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230104	1700	5.59	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240104	150728	57	100.00	KONEX	신저가		N	N	N	N		N	1795	-5	5	-0.28	7220442	4237	149.14	1800	1800	1700	2070	1530	1800	1704.14	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-19.94	-2.05	12	0.07	-90.00	-876.00	3100	20230814	-42.10	1700	20240104	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230104	1700	5.59	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240104	140728	57	100.00	KONEX	신저가		N	N	N	N		N	1795	-5	5	-0.28	7220442	4237	149.14	1800	1800	1700	2070	1530	1800	1704.14	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-19.94	-2.05	12	0.07	-90.00	-876.00	3100	20230814	-42.10	1700	20240104	5.59	1990	-9.80	20240102	1700	5.59	20240104	5950	-69.83	20230104	1700	5.59	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240104	130729	57	100.00	KONEX	신저가		N	N	N	N		N	1797	-3	5	-0.17	7218647	4236	149.10	1800	1800	1700	2070	1530	1800	1704.12	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-19.97	-2.05	12	0.07	-90.00	-876.00	3100	20230814	-42.03	1700	20240104	5.71	1990	-9.70	20240102	1700	5.71	20240104	5950	-69.80	20230104	1700	5.71	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240104	120726	57	100.00	KONEX	신저가		N	N	N	N		N	1797	-3	5	-0.17	7218647	4236	149.10	1800	1800	1700	2070	1530	1800	1704.12	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-19.97	-2.05	12	0.07	-90.00	-876.00	3100	20230814	-42.03	1700	20240104	5.71	1990	-9.70	20240102	1700	5.71	20240104	5950	-69.80	20230104	1700	5.71	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240104	110725	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	7216850	4235	149.07	1800	1800	1700	2070	1530	1800	1704.10	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	102	-18.89	-1.94	12	0.07	-90.00	-876.00	3100	20230814	-45.16	1700	20240104	0.00	1990	-14.57	20240102	1700	0.00	20240104	5950	-71.43	20230104	1700	0.00	20240104	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240104	100726	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.04	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1800	0.00	20240104	5950	-69.75	20230104	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240104	090729	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	30	270	500	1080	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	-9.55	20240102	1800	0.00	20240102	5950	-69.75	20230104	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240103	160725	57	100.00	KONEX			N	N	N	N		N	1800	-190	5	-9.55	5168355	2841	67.07	1990	1990	1800	2285	1692	1990	1819.20	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.00	-2.05	12	0.05	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	0.00	20240102	1800	0.00	20240103	5950	-69.75	20230103	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240103	150724	57	100.00	KONEX			N	N	N	N		N	1801	-189	5	-9.50	5152155	2832	66.86	1990	1990	1800	2285	1692	1990	1819.26	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.01	-2.06	12	0.05	-90.00	-876.00	3100	20230814	-41.90	1700	20231024	5.94	1990	0.00	20240102	1800	0.06	20240103	5950	-69.73	20230103	1700	5.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20240103	140721	57	100.00	KONEX			N	N	N	N		N	1801	-189	5	-9.50	5152155	2832	66.86	1990	1990	1800	2285	1692	1990	1819.26	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.01	-2.06	12	0.05	-90.00	-876.00	3100	20230814	-41.90	1700	20231024	5.94	1990	0.00	20240102	1800	0.06	20240103	5950	-69.73	20230103	1700	5.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20240103	130724	57	100.00	KONEX			N	N	N	N		N	1800	-190	5	-9.55	4251655	2332	55.05	1990	1990	1800	2285	1692	1990	1823.18	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.00	-2.05	12	0.04	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	0.00	20240102	1800	0.00	20240103	5950	-69.75	20230103	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20240103	120727	57	100.00	KONEX			N	N	N	N		N	1800	-190	5	-9.55	4251655	2332	55.05	1990	1990	1800	2285	1692	1990	1823.18	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.00	-2.05	12	0.04	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	0.00	20240102	1800	0.00	20240103	5950	-69.75	20230103	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20240103	110722	57	100.00	KONEX			N	N	N	N		N	1800	-190	5	-9.55	4251655	2332	55.05	1990	1990	1800	2285	1692	1990	1823.18	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	108	-20.00	-2.05	12	0.04	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1990	0.00	20240102	1800	0.00	20240103	5950	-69.75	20230103	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20240103	100723	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	1855691	1003	23.68	1990	1990	1801	2285	1692	1990	1850.14	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	114	-21.11	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	1990	0.00	20240102	1800	5.56	20240102	5950	-68.07	20230103	1700	11.76	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20240103	090723	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	1990	1	0.02	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	30	295	500	1190	1	1	6017471	120	-22.11	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230103	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20240102	160723	57	100.00	KONEX			N	N	N	N		N	1990	93	2	4.90	7735815	4236	6723.81	1850	1990	1800	2180	1613	1897	1826.21	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	120	-22.11	-2.27	12	0.07	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230102	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20240102	150722	57	100.00	KONEX			N	N	N	N		N	1990	93	2	4.90	7735815	4236	6723.81	1850	1990	1800	2180	1613	1897	1826.21	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	120	-22.11	-2.27	12	0.07	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230102	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20240102	140723	57	100.00	KONEX			N	N	N	N		N	1990	93	2	4.90	7735815	4236	6723.81	1850	1990	1800	2180	1613	1897	1826.21	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	120	-22.11	-2.27	12	0.07	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230102	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20240102	130718	57	100.00	KONEX			N	N	N	N		N	1990	93	2	4.90	7735815	4236	6723.81	1850	1990	1800	2180	1613	1897	1826.21	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	120	-22.11	-2.27	12	0.07	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230102	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20240102	120718	57	100.00	KONEX			N	N	N	N		N	1990	93	2	4.90	7735815	4236	6723.81	1850	1990	1800	2180	1613	1897	1826.21	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	120	-22.11	-2.27	12	0.07	-90.00	-876.00	3100	20230814	-35.81	1700	20231024	17.06	1990	0.00	20240102	1800	10.56	20240102	5950	-66.55	20230102	1700	17.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20240102	110719	57	100.00	KONEX			N	N	N	N		N	1800	-97	5	-5.11	1801850	1001	1588.89	1850	1850	1800	2180	1613	1897	1800.05	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	108	-20.00	-2.05	12	0.02	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	1850	-2.70	20240102	1800	0.00	20240102	5950	-69.75	20230102	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20240102	100710	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	0	0.00	0	0	0.00	0	5950	-68.12	20230102	1700	11.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20240102	090703	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1898	1897	1897	1896	1896	1897	1896	30	283	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	0	0.00	0	0	0.00	0	5950	-68.12	20230102	1700	11.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N