KissMeData/236030/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	121022	57	100.00	KONEX			N	N	N	N		N	5490	440	2	8.71	11070	2	1.98	5580	5580	5490	5800	4300	5050	5535.00	0.00	0	0	5916	5482	4616	4182	3316	5700	4400	10	750	500	3030	10	1	2033332	112	-3.50	7.70	12	0.00	-1569.00	713.00	7480	20230302	-26.60	2820	20231205	94.68	5580	-1.61	20240123	3230	69.97	20240112	7480	-26.60	20230302	2820	94.68	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20240123	111018	57	100.00	KONEX			N	N	N	N		N	5490	440	2	8.71	11070	2	1.98	5580	5580	5490	5800	4300	5050	5535.00	0.00	0	0	5916	5482	4616	4182	3316	5700	4400	10	750	500	3030	10	1	2033332	112	-3.50	7.70	12	0.00	-1569.00	713.00	7480	20230302	-26.60	2820	20231205	94.68	5580	-1.61	20240123	3230	69.97	20240112	7480	-26.60	20230302	2820	94.68	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20240123	101018	57	100.00	KONEX			N	N	N	N		N	5490	440	2	8.71	11070	2	1.98	5580	5580	5490	5800	4300	5050	5535.00	0.00	0	0	5916	5482	4616	4182	3316	5700	4400	10	750	500	3030	10	1	2033332	112	-3.50	7.70	12	0.00	-1569.00	713.00	7480	20230302	-26.60	2820	20231205	94.68	5580	-1.61	20240123	3230	69.97	20240112	7480	-26.60	20230302	2820	94.68	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20240123	091019	57	100.00	KONEX			N	N	N	N		N	5580	530	2	10.50	5580	1	0.99	5580	5580	5580	5800	4300	5050	5580.00	0.00	0	0	5916	5482	4616	4182	3316	5700	4400	10	750	500	3030	10	1	2033332	113	-3.56	7.83	12	0.00	-1569.00	713.00	7480	20230302	-25.40	2820	20231205	97.87	5580	0.00	20240123	3230	72.76	20240112	7480	-25.40	20230302	2820	97.87	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20240119	161012	57	100.00	KONEX			N	N	N	N		N	4410	-770	4	-14.86	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	5	1	2033332	90	-2.81	6.19	12	0.00	-1569.00	713.00	7480	20230302	-41.04	2820	20231205	56.38	5230	-15.68	20240117	3230	36.53	20240112	7480	-41.04	20230302	2820	56.38	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20240119	151014	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20240119	141012	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20240119	131013	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20240119	121017	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20240119	111015	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20240119	101020	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20240119	091013	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5700	5440	4950	4690	4200	5570	4820	10	770	500	3100	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20240118	161011	57	100.00	KONEX			N	N	N	N		N	5180	-50	5	-0.96	233390	52	5200.00	4460	5210	4460	6010	4450	5230	4488.27	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20240118	151011	57	100.00	KONEX			N	N	N	N		N	5180	-50	5	-0.96	233390	52	5200.00	4460	5210	4460	6010	4450	5230	4488.27	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20240118	141012	57	100.00	KONEX			N	N	N	N		N	5180	-50	5	-0.96	233390	52	5200.00	4460	5210	4460	6010	4450	5230	4488.27	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	105	-3.30	7.27	12	0.00	-1569.00	713.00	7480	20230302	-30.75	2820	20231205	83.69	5230	-0.96	20240117	3230	60.37	20240112	7480	-30.75	20230302	2820	83.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20240118	131010	57	100.00	KONEX			N	N	N	N		N	5210	-20	5	-0.38	228210	51	5100.00	4460	5210	4460	6010	4450	5230	4474.71	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	106	-3.32	7.31	12	0.00	-1569.00	713.00	7480	20230302	-30.35	2820	20231205	84.75	5230	-0.38	20240117	3230	61.30	20240112	7480	-30.35	20230302	2820	84.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20240118	121013	57	100.00	KONEX			N	N	N	N		N	5210	-20	5	-0.38	228210	51	5100.00	4460	5210	4460	6010	4450	5230	4474.71	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	106	-3.32	7.31	12	0.00	-1569.00	713.00	7480	20230302	-30.35	2820	20231205	84.75	5230	-0.38	20240117	3230	61.30	20240112	7480	-30.35	20230302	2820	84.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20240118	111013	57	100.00	KONEX			N	N	N	N		N	5210	-20	5	-0.38	228210	51	5100.00	4460	5210	4460	6010	4450	5230	4474.71	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	106	-3.32	7.31	12	0.00	-1569.00	713.00	7480	20230302	-30.35	2820	20231205	84.75	5230	-0.38	20240117	3230	61.30	20240112	7480	-30.35	20230302	2820	84.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20240118	101008	57	100.00	KONEX			N	N	N	N		N	5210	-20	5	-0.38	228210	51	5100.00	4460	5210	4460	6010	4450	5230	4474.71	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	106	-3.32	7.31	12	0.00	-1569.00	713.00	7480	20230302	-30.35	2820	20231205	84.75	5230	-0.38	20240117	3230	61.30	20240112	7480	-30.35	20230302	2820	84.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20240118	091010	57	100.00	KONEX			N	N	N	N		N	5210	-20	5	-0.38	228210	51	5100.00	4460	5210	4460	6010	4450	5230	4474.71	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	10	780	500	3130	10	1	2033332	106	-3.32	7.31	12	0.00	-1569.00	713.00	7480	20230302	-30.35	2820	20231205	84.75	5230	-0.38	20240117	3230	61.30	20240112	7480	-30.35	20230302	2820	84.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20240117	161008	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20240117	151011	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20240117	141008	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20240117	131008	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20240117	121011	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20240117	111011	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20240117	101007	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20240117	091011	57	100.00	KONEX			N	N	N	N		N	5230	645	2	14.07	5230	1	1.96	5230	5230	5230	5270	3900	4585	5230.00	0.00	0	0	5375	4980	4190	3795	3005	5177	3992	10	685	500	2750	10	1	2033332	106	-3.33	7.34	12	0.00	-1569.00	713.00	7480	20230302	-30.08	2820	20231205	85.46	5230	0.00	20240117	3230	61.92	20240112	7480	-30.08	20230302	2820	85.46	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20240116	161006	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20240116	151004	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20240116	141007	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20240116	131009	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
34	20240116	121005	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
35	20240116	111005	57	100.00	KONEX			N	N	N	N		N	4585	585	2	14.62	174585	51	5100.00	3400	4585	3400	4600	3400	4000	3423.24	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	93	-2.92	6.43	12	0.00	-1569.00	713.00	7480	20230302	-38.70	2820	20231205	62.59	4700	-2.45	20240103	3230	41.95	20240112	7480	-38.70	20230302	2820	62.59	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
36	20240116	101004	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	170000	50	5000.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	69	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	4700	-27.66	20240103	3230	5.26	20240112	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
37	20240116	091003	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	102000	30	3000.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	10	600	500	2400	5	1	2033332	69	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	4700	-27.66	20240103	3230	5.26	20240112	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
38	20240115	161003	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
39	20240115	151003	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
40	20240115	141003	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
41	20240115	131001	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
42	20240115	121002	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
43	20240115	111002	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
44	20240115	100959	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
45	20240115	091001	57	100.00	KONEX			N	N	N	N		N	4000	505	2	14.45	4000	1	3.12	4000	4000	4000	4015	2975	3495	4000.00	0.00	0	0	3671	3582	3406	3317	3141	3627	3362	10	520	500	2090	5	1	2033332	81	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4700	-14.89	20240103	3230	23.84	20240112	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
46	20240112	161012	57	100.00	KONEX			N	N	N	N		N	3495	-305	5	-8.03	103885	32	0.00	3490	3495	3230	4370	3230	3800	3246.41	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	71	-2.23	4.90	12	0.00	-1569.00	713.00	7480	20230302	-53.28	2820	20231205	23.94	4700	-25.64	20240103	3230	8.20	20240112	7480	-53.28	20230302	2820	23.94	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
47	20240112	151000	57	100.00	KONEX			N	N	N	N		N	3495	-305	5	-8.03	103885	32	0.00	3490	3495	3230	4370	3230	3800	3246.41	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	71	-2.23	4.90	12	0.00	-1569.00	713.00	7480	20230302	-53.28	2820	20231205	23.94	4700	-25.64	20240103	3230	8.20	20240112	7480	-53.28	20230302	2820	23.94	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
48	20240112	140958	57	100.00	KONEX			N	N	N	N		N	3490	-310	5	-8.16	3490	1	0.00	3490	3490	3490	4370	3230	3800	3490.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	71	-2.22	4.89	12	0.00	-1569.00	713.00	7480	20230302	-53.34	2820	20231205	23.76	4700	-25.74	20240103	3360	3.87	20240110	7480	-53.34	20230302	2820	23.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
49	20240112	130955	57	100.00	KONEX			N	N	N	N		N	3490	-310	5	-8.16	3490	1	0.00	3490	3490	3490	4370	3230	3800	3490.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	71	-2.22	4.89	12	0.00	-1569.00	713.00	7480	20230302	-53.34	2820	20231205	23.76	4700	-25.74	20240103	3360	3.87	20240110	7480	-53.34	20230302	2820	23.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
50	20240112	120958	57	100.00	KONEX			N	N	N	N		N	3490	-310	5	-8.16	3490	1	0.00	3490	3490	3490	4370	3230	3800	3490.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	71	-2.22	4.89	12	0.00	-1569.00	713.00	7480	20230302	-53.34	2820	20231205	23.76	4700	-25.74	20240103	3360	3.87	20240110	7480	-53.34	20230302	2820	23.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
51	20240112	110954	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	77	-2.42	5.33	12	0.00	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	4700	-19.15	20240103	3360	13.10	20240110	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
52	20240112	100954	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	77	-2.42	5.33	12	0.00	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	4700	-19.15	20240103	3360	13.10	20240110	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
53	20240112	090957	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	10	570	500	2280	5	1	2033332	77	-2.42	5.33	12	0.00	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	4700	-19.15	20240103	3360	13.10	20240110	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
54	20240111	160950	57	100.00	KONEX			N	N	N	N		N	3800	-670	4	-14.99	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	77	-2.42	5.33	12	0.00	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	4700	-19.15	20240103	3360	13.10	20240110	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
55	20240111	150956	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
56	20240111	140953	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
57	20240111	130951	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
58	20240111	120951	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
59	20240111	110953	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
60	20240111	100951	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
61	20240111	090952	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5216	4842	4101	3727	2986	5030	3915	10	670	500	2680	5	1	2033332	91	-2.85	6.27	12	0.00	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
62	20240110	160948	57	100.00	KONEX			N	N	N	N		N	4470	520	2	13.16	2256790	671	22366.67	3360	4475	3360	4540	3360	3950	3363.32	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	91	-2.85	6.27	12	0.03	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
63	20240110	150951	57	100.00	KONEX			N	N	N	N		N	4470	520	2	13.16	2256790	671	22366.67	3360	4475	3360	4540	3360	3950	3363.32	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	91	-2.85	6.27	12	0.03	-1569.00	713.00	7480	20230302	-40.24	2820	20231205	58.51	4700	-4.89	20240103	3360	33.04	20240110	7480	-40.24	20230302	2820	58.51	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
64	20240110	140952	57	100.00	KONEX			N	N	N	N		N	3365	-585	5	-14.81	2252320	670	22333.33	3360	4475	3360	4540	3360	3950	3361.67	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	68	-2.14	4.72	12	0.03	-1569.00	713.00	7480	20230302	-55.01	2820	20231205	19.33	4700	-28.40	20240103	3360	0.15	20240110	7480	-55.01	20230302	2820	19.33	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
65	20240110	130949	57	100.00	KONEX			N	N	N	N		N	3365	-585	5	-14.81	2252320	670	22333.33	3360	4475	3360	4540	3360	3950	3361.67	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	68	-2.14	4.72	12	0.03	-1569.00	713.00	7480	20230302	-55.01	2820	20231205	19.33	4700	-28.40	20240103	3360	0.15	20240110	7480	-55.01	20230302	2820	19.33	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
66	20240110	120951	57	100.00	KONEX			N	N	N	N		N	4475	525	2	13.29	71675	21	700.00	3360	4475	3360	4540	3360	3950	3413.10	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	91	-2.85	6.28	12	0.00	-1569.00	713.00	7480	20230302	-40.17	2820	20231205	58.69	4700	-4.79	20240103	3360	33.18	20240110	7480	-40.17	20230302	2820	58.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
67	20240110	110950	57	100.00	KONEX			N	N	N	N		N	4475	525	2	13.29	71675	21	700.00	3360	4475	3360	4540	3360	3950	3413.10	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	91	-2.85	6.28	12	0.00	-1569.00	713.00	7480	20230302	-40.17	2820	20231205	58.69	4700	-4.79	20240103	3360	33.18	20240110	7480	-40.17	20230302	2820	58.69	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
68	20240110	100948	57	100.00	KONEX			N	N	N	N		N	3360	-590	4	-14.94	67200	20	666.67	3360	3360	3360	4540	3360	3950	3360.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	68	-2.14	4.71	12	0.00	-1569.00	713.00	7480	20230302	-55.08	2820	20231205	19.15	4700	-28.51	20240103	3360	0.00	20240110	7480	-55.08	20230302	2820	19.15	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
69	20240110	090948	57	100.00	KONEX			N	N	N	N		N	3360	-590	4	-14.94	67200	20	666.67	3360	3360	3360	4540	3360	3950	3360.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	10	590	500	2370	5	1	2033332	68	-2.14	4.71	12	0.00	-1569.00	713.00	7480	20230302	-55.08	2820	20231205	19.15	4700	-28.51	20240103	3360	0.00	20240110	7480	-55.08	20230302	2820	19.15	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
70	20240109	160946	57	100.00	KONEX			N	N	N	N		N	3950	-695	4	-14.96	11850	3	300.00	3950	3950	3950	5340	3950	4645	3950.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	80	-2.52	5.54	12	0.00	-1569.00	713.00	7480	20230302	-47.19	2820	20231205	40.07	4700	-15.96	20240103	3480	13.51	20240103	7480	-47.19	20230302	2820	40.07	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
71	20240109	150948	57	100.00	KONEX			N	N	N	N		N	3950	-695	4	-14.96	11850	3	300.00	3950	3950	3950	5340	3950	4645	3950.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	80	-2.52	5.54	12	0.00	-1569.00	713.00	7480	20230302	-47.19	2820	20231205	40.07	4700	-15.96	20240103	3480	13.51	20240103	7480	-47.19	20230302	2820	40.07	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
72	20240109	140947	57	100.00	KONEX			N	N	N	N		N	3950	-695	4	-14.96	11850	3	300.00	3950	3950	3950	5340	3950	4645	3950.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	80	-2.52	5.54	12	0.00	-1569.00	713.00	7480	20230302	-47.19	2820	20231205	40.07	4700	-15.96	20240103	3480	13.51	20240103	7480	-47.19	20230302	2820	40.07	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
73	20240109	130947	57	100.00	KONEX			N	N	N	N		N	3950	-695	4	-14.96	11850	3	300.00	3950	3950	3950	5340	3950	4645	3950.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	80	-2.52	5.54	12	0.00	-1569.00	713.00	7480	20230302	-47.19	2820	20231205	40.07	4700	-15.96	20240103	3480	13.51	20240103	7480	-47.19	20230302	2820	40.07	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
74	20240109	120955	57	100.00	KONEX			N	N	N	N		N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
75	20240109	110950	57	100.00	KONEX			N	N	N	N		N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
76	20240109	100947	57	100.00	KONEX			N	N	N	N		N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
77	20240109	090948	57	100.00	KONEX			N	N	N	N		N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	10	695	500	2780	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
78	20240108	160946	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
79	20240108	150947	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
80	20240108	140946	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
81	20240108	130946	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
82	20240108	120946	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
83	20240108	110948	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
84	20240108	100947	57	100.00	KONEX			N	N	N	N		N	4645	-30	5	-0.64	4645	1	100.00	4645	4645	4645	5370	3975	4675	4645.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	94	-2.96	6.51	12	0.00	-1569.00	713.00	7480	20230302	-37.90	2820	20231205	64.72	4700	-1.17	20240103	3480	33.48	20240103	7480	-37.90	20230302	2820	64.72	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
85	20240108	090945	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	0.00	0	0	4675	4675	4675	4675	4675	4675	4675	10	695	500	2800	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
86	20240105	160945	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
87	20240105	150946	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
88	20240105	140943	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
89	20240105	130945	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
90	20240105	120945	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
91	20240105	110942	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
92	20240105	100946	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	50.00	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.98	6.56	12	0.00	-1569.00	713.00	7480	20230302	-37.50	2820	20231205	65.78	4700	-0.53	20240103	3480	34.34	20240103	7480	-37.50	20230302	2820	65.78	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
93	20240105	090943	57	100.00	KONEX			N	N	N	N		N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	0.00	0	0	4708	4696	4673	4661	4638	4702	4667	10	695	500	2810	5	1	2033332	95	-2.99	6.57	12	0.00	-1569.00	713.00	7480	20230302	-37.37	2820	20231205	66.13	4700	-0.32	20240103	3480	34.63	20240103	7480	-37.37	20230302	2820	66.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
94	20240104	160940	57	100.00	KONEX			N	N	N	N		N	4685	-5	5	-0.11	9335	2	66.67	4650	4685	4650	5390	3990	4690	4667.50	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.99	6.57	12	0.00	-1569.00	713.00	7480	20230302	-37.37	2820	20231205	66.13	4700	-0.32	20240103	3480	34.63	20240103	7480	-37.37	20230302	2820	66.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
95	20240104	150942	57	100.00	KONEX			N	N	N	N		N	4685	-5	5	-0.11	9335	2	66.67	4650	4685	4650	5390	3990	4690	4667.50	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.99	6.57	12	0.00	-1569.00	713.00	7480	20230302	-37.37	2820	20231205	66.13	4700	-0.32	20240103	3480	34.63	20240103	7480	-37.37	20230302	2820	66.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
96	20240104	140943	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	4650	1	33.33	4650	4650	4650	5390	3990	4690	4650.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	4700	-1.06	20240103	3480	33.62	20240103	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
97	20240104	130942	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	4650	1	33.33	4650	4650	4650	5390	3990	4690	4650.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	4700	-1.06	20240103	3480	33.62	20240103	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
98	20240104	120940	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	4650	1	33.33	4650	4650	4650	5390	3990	4690	4650.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	4700	-1.06	20240103	3480	33.62	20240103	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
99	20240104	110939	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	4650	1	33.33	4650	4650	4650	5390	3990	4690	4650.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	4700	-1.06	20240103	3480	33.62	20240103	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
100	20240104	100939	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	4650	1	33.33	4650	4650	4650	5390	3990	4690	4650.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	4700	-1.06	20240103	3480	33.62	20240103	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
101	20240104	090943	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	5510	5100	4290	3880	3070	4695	3475	10	700	500	2810	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
102	20240103	160938	57	100.00	KONEX			N	N	N	N		N	4690	600	2	14.67	12870	3	1.05	4700	4700	3480	4700	3480	4090	4290.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
103	20240103	150936	57	100.00	KONEX			N	N	N	N		N	4690	600	2	14.67	12870	3	1.05	4700	4700	3480	4700	3480	4090	4290.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
104	20240103	140934	57	100.00	KONEX			N	N	N	N		N	4690	600	2	14.67	12870	3	1.05	4700	4700	3480	4700	3480	4090	4290.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
105	20240103	130936	57	100.00	KONEX			N	N	N	N		N	4690	600	2	14.67	12870	3	1.05	4700	4700	3480	4700	3480	4090	4290.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
106	20240103	120940	57	100.00	KONEX			N	N	N	N		N	4690	600	2	14.67	12870	3	1.05	4700	4700	3480	4700	3480	4090	4290.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.30	2820	20231205	66.31	4700	-0.21	20240103	3480	34.77	20240103	7480	-37.30	20230302	2820	66.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
107	20240103	110935	57	100.00	KONEX			N	N	N	N		N	3480	-610	4	-14.91	8180	2	0.70	4700	4700	3480	4700	3480	4090	4090.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	71	-2.22	4.88	12	0.00	-1569.00	713.00	7480	20230302	-53.48	2820	20231205	23.40	4700	-25.96	20240103	3480	0.00	20240103	7480	-53.48	20230302	2820	23.40	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
108	20240103	100936	57	100.00	KONEX			N	N	N	N		N	3480	-610	4	-14.91	8180	2	0.70	4700	4700	3480	4700	3480	4090	4090.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	71	-2.22	4.88	12	0.00	-1569.00	713.00	7480	20230302	-53.48	2820	20231205	23.40	4700	-25.96	20240103	3480	0.00	20240103	7480	-53.48	20230302	2820	23.40	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
109	20240103	090936	57	100.00	KONEX			N	N	N	N		N	4700	610	1	14.91	4700	1	0.35	4700	4700	4700	4700	3480	4090	4700.00	0.00	0	0	4236	4162	4016	3942	3796	4200	3980	10	610	500	2450	5	1	2033332	96	-3.00	6.59	12	0.00	-1569.00	713.00	7480	20230302	-37.17	2820	20231205	66.67	4700	0.00	20240103	3870	21.45	20240102	7480	-37.17	20230302	2820	66.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
110	20240102	160933	57	100.00	KONEX			N	N	N	N		N	4090	-460	5	-10.11	1119740	286	280.39	3870	4090	3870	5230	3870	4550	3915.17	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	83	-2.61	5.74	12	0.01	-1569.00	713.00	7480	20230302	-45.32	2820	20231205	45.04	4090	0.00	20240102	3870	5.68	20240102	7480	-45.32	20230302	2820	45.04	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
111	20240102	150933	57	100.00	KONEX			N	N	N	N		N	4090	-460	5	-10.11	1119740	286	280.39	3870	4090	3870	5230	3870	4550	3915.17	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	83	-2.61	5.74	12	0.01	-1569.00	713.00	7480	20230302	-45.32	2820	20231205	45.04	4090	0.00	20240102	3870	5.68	20240102	7480	-45.32	20230302	2820	45.04	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
112	20240102	140934	57	100.00	KONEX			N	N	N	N		N	4000	-550	5	-12.09	1115650	285	279.41	3870	4000	3870	5230	3870	4550	3914.56	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	81	-2.55	5.61	12	0.01	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4000	0.00	20240102	3870	3.36	20240102	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
113	20240102	130929	57	100.00	KONEX			N	N	N	N		N	4000	-550	5	-12.09	1115650	285	279.41	3870	4000	3870	5230	3870	4550	3914.56	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	81	-2.55	5.61	12	0.01	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	4000	0.00	20240102	3870	3.36	20240102	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
114	20240102	120927	57	100.00	KONEX			N	N	N	N		N	3870	-680	4	-14.95	3870	1	0.98	3870	3870	3870	5230	3870	4550	3870.00	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	79	-2.47	5.43	12	0.00	-1569.00	713.00	7480	20230302	-48.26	2820	20231205	37.23	3870	0.00	20240102	3870	0.00	20240102	7480	-48.26	20230302	2820	37.23	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
115	20240102	110927	57	100.00	KONEX			N	N	N	N		N	3870	-680	4	-14.95	3870	1	0.98	3870	3870	3870	5230	3870	4550	3870.00	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	79	-2.47	5.43	12	0.00	-1569.00	713.00	7480	20230302	-48.26	2820	20231205	37.23	3870	0.00	20240102	3870	0.00	20240102	7480	-48.26	20230302	2820	37.23	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
116	20240102	100919	57	100.00	KONEX			N	N	N	N		N	3870	-680	4	-14.95	3870	1	0.98	3870	3870	3870	5230	3870	4550	3870.00	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	79	-2.47	5.43	12	0.00	-1569.00	713.00	7480	20230302	-48.26	2820	20231205	37.23	3870	0.00	20240102	3870	0.00	20240102	7480	-48.26	20230302	2820	37.23	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
117	20240102	090907	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5336	4942	4156	3762	2976	5140	3960	10	680	500	2730	5	1	2033332	93	-2.90	6.38	12	0.00	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	0	0.00	0	0	0.00	0	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N