KissMeData/253610/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	121039	57	100.00	KONEX			N	N	N	N		N	1798	106	2	6.26	1798	1	25.00	1798	1798	1798	1945	1439	1692	1798.00	0.00	0	0	2050	1870	1660	1480	1270	1766	1376	51	253	500	1010	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240123	111035	57	100.00	KONEX			N	N	N	N		N	1798	106	2	6.26	1798	1	25.00	1798	1798	1798	1945	1439	1692	1798.00	0.00	0	0	2050	1870	1660	1480	1270	1766	1376	51	253	500	1010	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240123	101036	57	100.00	KONEX			N	N	N	N		N	1798	106	2	6.26	1798	1	25.00	1798	1798	1798	1945	1439	1692	1798.00	0.00	0	0	2050	1870	1660	1480	1270	1766	1376	51	253	500	1010	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240123	091036	57	100.00	KONEX			N	N	N	N		N	1798	106	2	6.26	1798	1	25.00	1798	1798	1798	1945	1439	1692	1798.00	0.00	0	0	2050	1870	1660	1480	1270	1766	1376	51	253	500	1010	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240119	161029	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240119	151032	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240119	141030	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240119	131030	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240119	121035	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240119	111033	57	100.00	KONEX			N	N	N	N		N	1692	-55	5	-3.15	432997	288	1440.00	1799	1799	1500	2005	1485	1747	1503.46	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	171	-3.58	34.53	12	0.00	-473.00	49.00	2495	20230314	-32.18	1001	20230919	69.03	1999	-15.36	20240102	1441	17.42	20240105	2495	-32.18	20230314	1001	69.03	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240119	101037	57	100.00	KONEX			N	N	N	N		N	1799	52	2	2.98	3598	2	10.00	1799	1799	1799	2005	1485	1747	1799.00	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1441	24.84	20240105	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240119	091031	57	100.00	KONEX			N	N	N	N		N	1799	52	2	2.98	3598	2	10.00	1799	1799	1799	2005	1485	1747	1799.00	0.00	0	0	1979	1862	1681	1564	1383	1772	1474	51	258	500	1040	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1441	24.84	20240105	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240118	161028	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240118	151029	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240118	141030	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240118	131027	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240118	121031	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240118	111030	57	100.00	KONEX			N	N	N	N		N	1747	8	2	0.46	33015	20	9.85	1798	1798	1500	1999	1479	1739	1650.75	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2495	20230314	-29.98	1001	20230919	74.53	1999	-12.61	20240102	1441	21.24	20240105	2495	-29.98	20230314	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240118	101026	57	100.00	KONEX			N	N	N	N		N	1798	59	2	3.39	1798	1	0.49	1798	1798	1798	1999	1479	1739	1798.00	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240118	091027	57	100.00	KONEX			N	N	N	N		N	1739	0	3	0.00	0	0	0.00	0	0	0	1999	1479	1739	0.00	0.00	0	0	1913	1826	1663	1576	1413	1744	1494	51	260	500	1040	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2495	20230314	-30.30	1001	20230919	73.73	1999	-13.01	20240102	1441	20.68	20240105	2495	-30.30	20230314	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240117	161025	57	100.00	KONEX			N	N	N	N		N	1739	45	2	2.66	305233	203	2537.50	1750	1750	1500	1948	1440	1694	1503.61	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2495	20230314	-30.30	1001	20230919	73.73	1999	-13.01	20240102	1441	20.68	20240105	2495	-30.30	20230314	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240117	151028	57	100.00	KONEX			N	N	N	N		N	1739	45	2	2.66	305233	203	2537.50	1750	1750	1500	1948	1440	1694	1503.61	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2495	20230314	-30.30	1001	20230919	73.73	1999	-13.01	20240102	1441	20.68	20240105	2495	-30.30	20230314	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240117	141025	57	100.00	KONEX			N	N	N	N		N	1744	50	2	2.95	303494	202	2525.00	1750	1750	1500	1948	1440	1694	1502.45	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	176	-3.69	35.59	12	0.00	-473.00	49.00	2495	20230314	-30.10	1001	20230919	74.23	1999	-12.76	20240102	1441	21.03	20240105	2495	-30.10	20230314	1001	74.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240117	131025	57	100.00	KONEX			N	N	N	N		N	1744	50	2	2.95	303494	202	2525.00	1750	1750	1500	1948	1440	1694	1502.45	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	176	-3.69	35.59	12	0.00	-473.00	49.00	2495	20230314	-30.10	1001	20230919	74.23	1999	-12.76	20240102	1441	21.03	20240105	2495	-30.10	20230314	1001	74.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240117	121028	57	100.00	KONEX			N	N	N	N		N	1744	50	2	2.95	303494	202	2525.00	1750	1750	1500	1948	1440	1694	1502.45	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	176	-3.69	35.59	12	0.00	-473.00	49.00	2495	20230314	-30.10	1001	20230919	74.23	1999	-12.76	20240102	1441	21.03	20240105	2495	-30.10	20230314	1001	74.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240117	111028	57	100.00	KONEX			N	N	N	N		N	1750	56	2	3.31	1750	1	12.50	1750	1750	1750	1948	1440	1694	1750.00	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2495	20230314	-29.86	1001	20230919	74.83	1999	-12.46	20240102	1441	21.44	20240105	2495	-29.86	20230314	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240117	101025	57	100.00	KONEX			N	N	N	N		N	1750	56	2	3.31	1750	1	12.50	1750	1750	1750	1948	1440	1694	1750.00	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2495	20230314	-29.86	1001	20230919	74.83	1999	-12.46	20240102	1441	21.44	20240105	2495	-29.86	20230314	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240117	091028	57	100.00	KONEX			N	N	N	N		N	1750	56	2	3.31	1750	1	12.50	1750	1750	1750	1948	1440	1694	1750.00	0.00	0	0	2088	1890	1792	1594	1496	1842	1546	51	254	500	1010	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2495	20230314	-29.86	1001	20230919	74.83	1999	-12.46	20240102	1441	21.44	20240105	2495	-29.86	20230314	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240116	161023	57	100.00	KONEX			N	N	N	N		N	1694	-74	5	-4.19	14068	8	0.44	1990	1990	1694	2030	1503	1768	1758.50	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	171	-3.58	34.57	12	0.00	-473.00	49.00	2495	20230314	-32.10	1001	20230919	69.23	1999	-15.26	20240102	1441	17.56	20240105	2495	-32.10	20230314	1001	69.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240116	151021	57	100.00	KONEX			N	N	N	N		N	1694	-74	5	-4.19	14068	8	0.44	1990	1990	1694	2030	1503	1768	1758.50	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	171	-3.58	34.57	12	0.00	-473.00	49.00	2495	20230314	-32.10	1001	20230919	69.23	1999	-15.26	20240102	1441	17.56	20240105	2495	-32.10	20230314	1001	69.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240116	141024	57	100.00	KONEX			N	N	N	N		N	1749	-19	5	-1.07	8986	5	0.28	1990	1990	1749	2030	1503	1768	1797.20	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1441	21.37	20240105	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240116	131026	57	100.00	KONEX			N	N	N	N		N	1749	-19	5	-1.07	8986	5	0.28	1990	1990	1749	2030	1503	1768	1797.20	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1441	21.37	20240105	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240116	121023	57	100.00	KONEX			N	N	N	N		N	1990	222	2	12.56	1990	1	0.06	1990	1990	1990	2030	1503	1768	1990.00	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240116	111022	57	100.00	KONEX			N	N	N	N		N	1990	222	2	12.56	1990	1	0.06	1990	1990	1990	2030	1503	1768	1990.00	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240116	101021	57	100.00	KONEX			N	N	N	N		N	1990	222	2	12.56	1990	1	0.06	1990	1990	1990	2030	1503	1768	1990.00	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240116	091020	57	100.00	KONEX			N	N	N	N		N	1990	222	2	12.56	1990	1	0.06	1990	1990	1990	2030	1503	1768	1990.00	0.00	0	0	2116	1942	1721	1547	1326	1831	1436	51	262	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240115	161020	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240115	151021	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240115	141020	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240115	131018	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240115	121019	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240115	111019	57	100.00	KONEX			N	N	N	N		N	1768	19	2	1.09	2706782	1803	658.03	1895	1895	1500	2010	1487	1749	1501.27	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	179	-3.74	36.08	12	0.02	-473.00	49.00	2495	20230314	-29.14	1001	20230919	76.62	1999	-11.56	20240102	1441	22.69	20240105	2495	-29.14	20230314	1001	76.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240115	101015	57	100.00	KONEX			N	N	N	N		N	1895	146	2	8.35	1895	1	0.36	1895	1895	1895	2010	1487	1749	1895.00	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	191	-4.01	38.67	12	0.00	-473.00	49.00	2495	20230314	-24.05	1001	20230919	89.31	1999	-5.20	20240102	1441	31.51	20240105	2495	-24.05	20230314	1001	89.31	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240115	091018	57	100.00	KONEX			N	N	N	N		N	1895	146	2	8.35	1895	1	0.36	1895	1895	1895	2010	1487	1749	1895.00	0.00	0	0	2041	1895	1822	1676	1603	1858	1639	51	261	500	1040	1	1	10104305	191	-4.01	38.67	12	0.00	-473.00	49.00	2495	20230314	-24.05	1001	20230919	89.31	1999	-5.20	20240102	1441	31.51	20240105	2495	-24.05	20230314	1001	89.31	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240112	161029	57	100.00	KONEX			N	N	N	N		N	1749	-198	5	-10.17	479845	274	3.88	1968	1968	1749	2235	1655	1947	1751.26	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1441	21.37	20240105	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240112	151017	57	100.00	KONEX			N	N	N	N		N	1749	-198	5	-10.17	479845	274	3.88	1968	1968	1749	2235	1655	1947	1751.26	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1441	21.37	20240105	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240112	141016	57	100.00	KONEX			N	N	N	N		N	1769	-178	5	-9.14	37348	21	0.30	1968	1968	1769	2235	1655	1947	1778.48	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	179	-3.74	36.10	12	0.00	-473.00	49.00	2495	20230314	-29.10	1001	20230919	76.72	1999	-11.51	20240102	1441	22.76	20240105	2495	-29.10	20230314	1001	76.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240112	131011	57	100.00	KONEX			N	N	N	N		N	1769	-178	5	-9.14	37348	21	0.30	1968	1968	1769	2235	1655	1947	1778.48	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	179	-3.74	36.10	12	0.00	-473.00	49.00	2495	20230314	-29.10	1001	20230919	76.72	1999	-11.51	20240102	1441	22.76	20240105	2495	-29.10	20230314	1001	76.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240112	121015	57	100.00	KONEX			N	N	N	N		N	1968	21	2	1.08	1968	1	0.01	1968	1968	1968	2235	1655	1947	1968.00	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	199	-4.16	40.16	12	0.00	-473.00	49.00	2495	20230314	-21.12	1001	20230919	96.60	1999	-1.55	20240102	1441	36.57	20240105	2495	-21.12	20230314	1001	96.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240112	111011	57	100.00	KONEX			N	N	N	N		N	1968	21	2	1.08	1968	1	0.01	1968	1968	1968	2235	1655	1947	1968.00	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	199	-4.16	40.16	12	0.00	-473.00	49.00	2495	20230314	-21.12	1001	20230919	96.60	1999	-1.55	20240102	1441	36.57	20240105	2495	-21.12	20230314	1001	96.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240112	101011	57	100.00	KONEX			N	N	N	N		N	1968	21	2	1.08	1968	1	0.01	1968	1968	1968	2235	1655	1947	1968.00	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	199	-4.16	40.16	12	0.00	-473.00	49.00	2495	20230314	-21.12	1001	20230919	96.60	1999	-1.55	20240102	1441	36.57	20240105	2495	-21.12	20230314	1001	96.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240112	091014	57	100.00	KONEX			N	N	N	N		N	1947	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1947	0.00	0.00	0	0	2159	2053	1864	1758	1569	1958	1663	51	288	500	1160	1	1	10104305	197	-4.12	39.73	12	0.00	-473.00	49.00	2495	20230314	-21.96	1001	20230919	94.51	1999	-2.60	20240102	1441	35.11	20240105	2495	-21.96	20230314	1001	94.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240111	161006	57	100.00	KONEX			N	N	N	N		N	1947	-23	5	-1.17	11895676	7062	706200.00	1970	1970	1675	2265	1675	1970	1684.46	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	197	-4.12	39.73	12	0.07	-473.00	49.00	2495	20230314	-21.96	1001	20230919	94.51	1999	-2.60	20240102	1441	35.11	20240105	2495	-21.96	20230314	1001	94.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240111	151013	57	100.00	KONEX			N	N	N	N		N	1947	-23	5	-1.17	11895676	7062	706200.00	1970	1970	1675	2265	1675	1970	1684.46	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	197	-4.12	39.73	12	0.07	-473.00	49.00	2495	20230314	-21.96	1001	20230919	94.51	1999	-2.60	20240102	1441	35.11	20240105	2495	-21.96	20230314	1001	94.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240111	141010	57	100.00	KONEX			N	N	N	N		N	1675	-295	4	-14.97	3470687	2034	203400.00	1970	1970	1675	2265	1675	1970	1706.34	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	169	-3.54	34.18	12	0.02	-473.00	49.00	2495	20230314	-32.87	1001	20230919	67.33	1999	-16.21	20240102	1441	16.24	20240105	2495	-32.87	20230314	1001	67.33	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240111	131008	57	100.00	KONEX			N	N	N	N		N	1798	-172	5	-8.73	922900	513	51300.00	1970	1970	1798	2265	1675	1970	1799.03	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	182	-3.80	36.69	12	0.01	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240111	121008	57	100.00	KONEX			N	N	N	N		N	1798	-172	5	-8.73	750012	417	41700.00	1970	1970	1798	2265	1675	1970	1798.59	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	182	-3.80	36.69	12	0.00	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1441	24.77	20240105	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240111	111010	57	100.00	KONEX			N	N	N	N		N	1970	0	3	0.00	1970	1	100.00	1970	1970	1970	2265	1675	1970	1970.00	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240111	101008	57	100.00	KONEX			N	N	N	N		N	1970	0	3	0.00	1970	1	100.00	1970	1970	1970	2265	1675	1970	1970.00	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240111	091009	57	100.00	KONEX			N	N	N	N		N	1970	0	3	0.00	1970	1	100.00	1970	1970	1970	2265	1675	1970	1970.00	0.00	0	0	1970	1970	1970	1970	1970	1970	1970	51	295	500	1180	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240110	161005	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240110	151007	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240110	141009	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240110	131005	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240110	121007	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240110	111007	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240110	101005	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240110	091005	57	100.00	KONEX			N	N	N	N		N	1970	203	2	11.49	1970	1	0.81	1970	1970	1970	2030	1502	1767	1970.00	0.00	0	0	2175	1970	1785	1580	1395	1878	1488	51	263	500	1060	1	1	10104305	199	-4.16	40.20	12	0.00	-473.00	49.00	2495	20230314	-21.04	1001	20230919	96.80	1999	-1.45	20240102	1441	36.71	20240105	2495	-21.04	20230314	1001	96.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240109	161003	57	100.00	KONEX			N	N	N	N		N	1767	-13	5	-0.73	201413	124	9.62	1990	1990	1600	2045	1513	1780	1624.30	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	179	-3.74	36.06	12	0.00	-473.00	49.00	2495	20230314	-29.18	1001	20230919	76.52	1999	-11.61	20240102	1441	22.62	20240105	2495	-29.18	20230314	1001	76.52	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240109	151005	57	100.00	KONEX			N	N	N	N		N	1767	-13	5	-0.73	201413	124	9.62	1990	1990	1600	2045	1513	1780	1624.30	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	179	-3.74	36.06	12	0.00	-473.00	49.00	2495	20230314	-29.18	1001	20230919	76.52	1999	-11.61	20240102	1441	22.62	20240105	2495	-29.18	20230314	1001	76.52	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240109	141003	57	100.00	KONEX			N	N	N	N		N	1767	-13	5	-0.73	201413	124	9.62	1990	1990	1600	2045	1513	1780	1624.30	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	179	-3.74	36.06	12	0.00	-473.00	49.00	2495	20230314	-29.18	1001	20230919	76.52	1999	-11.61	20240102	1441	22.62	20240105	2495	-29.18	20230314	1001	76.52	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240109	131003	57	100.00	KONEX			N	N	N	N		N	1786	6	2	0.34	199646	123	9.54	1990	1990	1600	2045	1513	1780	1623.14	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	180	-3.78	36.45	12	0.00	-473.00	49.00	2495	20230314	-28.42	1001	20230919	78.42	1999	-10.66	20240102	1441	23.94	20240105	2495	-28.42	20230314	1001	78.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240109	121012	57	100.00	KONEX			N	N	N	N		N	1786	6	2	0.34	199646	123	9.54	1990	1990	1600	2045	1513	1780	1623.14	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	180	-3.78	36.45	12	0.00	-473.00	49.00	2495	20230314	-28.42	1001	20230919	78.42	1999	-10.66	20240102	1441	23.94	20240105	2495	-28.42	20230314	1001	78.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240109	111006	57	100.00	KONEX			N	N	N	N		N	1787	7	2	0.39	21850	12	0.93	1990	1990	1787	2045	1513	1780	1820.83	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	181	-3.78	36.47	12	0.00	-473.00	49.00	2495	20230314	-28.38	1001	20230919	78.52	1999	-10.61	20240102	1441	24.01	20240105	2495	-28.38	20230314	1001	78.52	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240109	101004	57	100.00	KONEX			N	N	N	N		N	1990	210	2	11.80	3980	2	0.16	1990	1990	1990	2045	1513	1780	1990.00	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240109	091004	57	100.00	KONEX			N	N	N	N		N	1990	210	2	11.80	3980	2	0.16	1990	1990	1990	2045	1513	1780	1990.00	0.00	0	0	2182	1981	1794	1593	1406	1887	1499	51	265	500	1060	1	1	10104305	201	-4.21	40.61	12	0.00	-473.00	49.00	2495	20230314	-20.24	1001	20230919	98.80	1999	-0.45	20240102	1441	38.10	20240105	2495	-20.24	20230314	1001	98.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240108	161002	57	100.00	KONEX			N	N	N	N		N	1780	-110	5	-5.82	2173321	1289	465.34	1995	1995	1607	2170	1607	1890	1686.05	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	180	-3.76	36.33	12	0.01	-473.00	49.00	2495	20230314	-28.66	1001	20230919	77.82	1999	-10.96	20240102	1441	23.53	20240105	2495	-28.66	20230314	1001	77.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240108	151003	57	100.00	KONEX			N	N	N	N		N	1607	-283	4	-14.97	2171541	1288	464.98	1995	1995	1607	2170	1607	1890	1685.98	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	162	-3.40	32.80	12	0.01	-473.00	49.00	2495	20230314	-35.59	1001	20230919	60.54	1999	-19.61	20240102	1441	11.52	20240105	2495	-35.59	20230314	1001	60.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240108	141003	57	100.00	KONEX			N	N	N	N		N	1792	-98	5	-5.19	965400	554	200.00	1995	1995	1607	2170	1607	1890	1742.60	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	181	-3.79	36.57	12	0.01	-473.00	49.00	2495	20230314	-28.18	1001	20230919	79.02	1999	-10.36	20240102	1441	24.36	20240105	2495	-28.18	20230314	1001	79.02	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240108	131002	57	100.00	KONEX			N	N	N	N		N	1794	-96	5	-5.08	364085	203	73.29	1995	1995	1607	2170	1607	1890	1793.52	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	181	-3.79	36.61	12	0.00	-473.00	49.00	2495	20230314	-28.10	1001	20230919	79.22	1999	-10.26	20240102	1441	24.50	20240105	2495	-28.10	20230314	1001	79.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240108	121003	57	100.00	KONEX			N	N	N	N		N	1796	-94	5	-4.97	201591	102	36.82	1995	1995	1796	2170	1607	1890	1976.38	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	181	-3.80	36.65	12	0.00	-473.00	49.00	2495	20230314	-28.02	1001	20230919	79.42	1999	-10.16	20240102	1441	24.64	20240105	2495	-28.02	20230314	1001	79.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240108	111004	57	100.00	KONEX			N	N	N	N		N	1978	88	2	4.66	199795	101	36.46	1995	1995	1978	2170	1607	1890	1978.17	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	200	-4.18	40.37	12	0.00	-473.00	49.00	2495	20230314	-20.72	1001	20230919	97.60	1999	-1.05	20240102	1441	37.27	20240105	2495	-20.72	20230314	1001	97.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240108	101004	57	100.00	KONEX			N	N	N	N		N	1995	105	2	5.56	1995	1	0.36	1995	1995	1995	2170	1607	1890	1995.00	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	202	-4.22	40.71	12	0.00	-473.00	49.00	2495	20230314	-20.04	1001	20230919	99.30	1999	-0.20	20240102	1441	38.45	20240105	2495	-20.04	20230314	1001	99.30	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240108	091002	57	100.00	KONEX			N	N	N	N		N	1995	105	2	5.56	1995	1	0.36	1995	1995	1995	2170	1607	1890	1995.00	0.00	0	0	2254	2071	1756	1573	1258	1914	1416	51	280	500	1130	1	1	10104305	202	-4.22	40.71	12	0.00	-473.00	49.00	2495	20230314	-20.04	1001	20230919	99.30	1999	-0.20	20240102	1441	38.45	20240105	2495	-20.04	20230314	1001	99.30	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240105	161001	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240105	151002	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240105	140959	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240105	131001	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240105	121001	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240105	110959	57	100.00	KONEX			N	N	N	N		N	1890	201	2	11.90	400334	277	5.69	1939	1939	1441	1942	1436	1689	1445.25	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1441	31.16	20240105	2495	-24.25	20230314	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240105	101002	57	100.00	KONEX			N	N	N	N		N	1442	-247	5	-14.62	398444	276	5.67	1939	1939	1441	1942	1436	1689	1443.64	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	146	-3.05	29.43	12	0.00	-473.00	49.00	2495	20230314	-42.20	1001	20230919	44.06	1999	-27.86	20240102	1441	0.07	20240105	2495	-42.20	20230314	1001	44.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240105	090959	57	100.00	KONEX			N	N	N	N		N	1939	250	2	14.80	1939	1	0.02	1939	1939	1939	1942	1436	1689	1939.00	0.00	0	0	1886	1787	1650	1551	1414	1719	1483	51	253	500	1010	1	1	10104305	196	-4.10	39.57	12	0.00	-473.00	49.00	2495	20230314	-22.28	1001	20230919	93.71	1999	-3.00	20240102	1513	28.16	20240104	2495	-22.28	20230314	1001	93.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240104	160956	57	100.00	KONEX			N	N	N	N		N	1689	-90	5	-5.06	7551694	4870	261.13	1749	1749	1513	2045	1513	1779	1532.57	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	171	-3.57	34.47	12	0.05	-473.00	49.00	2495	20230314	-32.30	1001	20230919	68.73	1999	-15.51	20240102	1513	11.63	20240104	2495	-32.30	20230314	1001	68.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240104	150958	57	100.00	KONEX			N	N	N	N		N	1689	-90	5	-5.06	6600787	4307	230.94	1749	1749	1513	2045	1513	1779	1532.57	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	171	-3.57	34.47	12	0.04	-473.00	49.00	2495	20230314	-32.30	1001	20230919	68.73	1999	-15.51	20240102	1513	11.63	20240104	2495	-32.30	20230314	1001	68.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240104	140959	57	100.00	KONEX			N	N	N	N		N	1699	-80	5	-4.50	1332069	844	45.25	1749	1749	1513	2045	1513	1779	1578.28	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	172	-3.59	34.67	12	0.01	-473.00	49.00	2495	20230314	-31.90	1001	20230919	69.73	1999	-15.01	20240102	1513	12.29	20240104	2495	-31.90	20230314	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240104	130958	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	386960	253	13.57	1749	1749	1513	2045	1513	1779	1529.49	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	153	-3.20	30.88	12	0.00	-473.00	49.00	2495	20230314	-39.36	1001	20230919	51.15	1999	-24.31	20240102	1513	0.00	20240104	2495	-39.36	20230314	1001	51.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240104	120956	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	205400	133	7.13	1749	1749	1513	2045	1513	1779	1544.36	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2495	20230314	-31.86	1001	20230919	69.83	1999	-14.96	20240102	1513	12.36	20240104	2495	-31.86	20230314	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240104	110956	57	100.00	KONEX			N	N	N	N		N	1746	-33	5	-1.85	29685	17	0.91	1749	1749	1746	2045	1513	1779	1746.18	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	176	-3.69	35.63	12	0.00	-473.00	49.00	2495	20230314	-30.02	1001	20230919	74.43	1999	-12.66	20240102	1530	14.12	20240103	2495	-30.02	20230314	1001	74.43	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240104	100955	57	100.00	KONEX			N	N	N	N		N	1749	-30	5	-1.69	1749	1	0.05	1749	1749	1749	2045	1513	1779	1749.00	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1530	14.31	20240103	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240104	090959	57	100.00	KONEX			N	N	N	N		N	1749	-30	5	-1.69	1749	1	0.05	1749	1749	1749	2045	1513	1779	1749.00	0.00	0	0	2106	1942	1736	1572	1366	1839	1469	51	266	500	1060	1	1	10104305	177	-3.70	35.69	12	0.00	-473.00	49.00	2495	20230314	-29.90	1001	20230919	74.73	1999	-12.51	20240102	1530	14.31	20240103	2495	-29.90	20230314	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240103	160955	57	100.00	KONEX			N	N	N	N		N	1779	-9	5	-0.50	2856332	1865	918.72	1900	1900	1530	2055	1520	1788	1531.55	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	180	-3.76	36.31	12	0.02	-473.00	49.00	2495	20230314	-28.70	1001	20230919	77.72	1999	-11.01	20240102	1530	16.27	20240103	2495	-28.70	20230314	1001	77.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240103	150952	57	100.00	KONEX			N	N	N	N		N	1779	-9	5	-0.50	2856332	1865	918.72	1900	1900	1530	2055	1520	1788	1531.55	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	180	-3.76	36.31	12	0.02	-473.00	49.00	2495	20230314	-28.70	1001	20230919	77.72	1999	-11.01	20240102	1530	16.27	20240103	2495	-28.70	20230314	1001	77.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240103	140950	57	100.00	KONEX			N	N	N	N		N	1779	-9	5	-0.50	2856332	1865	918.72	1900	1900	1530	2055	1520	1788	1531.55	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	180	-3.76	36.31	12	0.02	-473.00	49.00	2495	20230314	-28.70	1001	20230919	77.72	1999	-11.01	20240102	1530	16.27	20240103	2495	-28.70	20230314	1001	77.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240103	130952	57	100.00	KONEX			N	N	N	N		N	1779	-9	5	-0.50	2856332	1865	918.72	1900	1900	1530	2055	1520	1788	1531.55	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	180	-3.76	36.31	12	0.02	-473.00	49.00	2495	20230314	-28.70	1001	20230919	77.72	1999	-11.01	20240102	1530	16.27	20240103	2495	-28.70	20230314	1001	77.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240103	120956	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	1782153	1164	573.40	1900	1900	1530	2055	1520	1788	1531.06	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	181	-3.80	36.65	12	0.01	-473.00	49.00	2495	20230314	-28.02	1001	20230919	79.42	1999	-10.16	20240102	1530	17.39	20240103	2495	-28.02	20230314	1001	79.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240103	110951	57	100.00	KONEX			N	N	N	N		N	1796	8	2	0.45	1782153	1164	573.40	1900	1900	1530	2055	1520	1788	1531.06	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	181	-3.80	36.65	12	0.01	-473.00	49.00	2495	20230314	-28.02	1001	20230919	79.42	1999	-10.16	20240102	1530	17.39	20240103	2495	-28.02	20230314	1001	79.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240103	100952	57	100.00	KONEX			N	N	N	N		N	1798	10	2	0.56	1076557	703	346.31	1900	1900	1530	2055	1520	1788	1531.38	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	182	-3.80	36.69	12	0.01	-473.00	49.00	2495	20230314	-27.94	1001	20230919	79.62	1999	-10.06	20240102	1530	17.52	20240103	2495	-27.94	20230314	1001	79.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240103	090952	57	100.00	KONEX			N	N	N	N		N	1900	112	2	6.26	1900	1	0.49	1900	1900	1900	2055	1520	1788	1900.00	0.00	0	0	2236	2011	1774	1549	1312	1893	1431	51	267	500	1070	1	1	10104305	192	-4.02	38.78	12	0.00	-473.00	49.00	2495	20230314	-23.85	1001	20230919	89.81	1999	-4.95	20240102	1537	23.62	20240102	2495	-23.85	20230314	1001	89.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240102	160949	57	100.00	KONEX			N	N	N	N		N	1788	-2	5	-0.11	312977	203	123.78	1999	1999	1537	2055	1522	1790	1541.76	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.49	12	0.00	-473.00	49.00	2495	20230314	-28.34	1001	20230919	78.62	1999	-10.56	20240102	1537	16.33	20240102	2495	-28.34	20230314	1001	78.62	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240102	150949	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	3789	2	1.22	1999	1999	1790	2055	1522	1790	1894.50	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.53	12	0.00	-473.00	49.00	2495	20230314	-28.26	1001	20230919	78.82	1999	-10.46	20240102	1790	0.00	20240102	2495	-28.26	20230314	1001	78.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240102	140950	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	3789	2	1.22	1999	1999	1790	2055	1522	1790	1894.50	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.53	12	0.00	-473.00	49.00	2495	20230314	-28.26	1001	20230919	78.82	1999	-10.46	20240102	1790	0.00	20240102	2495	-28.26	20230314	1001	78.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240102	130945	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	3789	2	1.22	1999	1999	1790	2055	1522	1790	1894.50	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.53	12	0.00	-473.00	49.00	2495	20230314	-28.26	1001	20230919	78.82	1999	-10.46	20240102	1790	0.00	20240102	2495	-28.26	20230314	1001	78.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240102	120943	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	3789	2	1.22	1999	1999	1790	2055	1522	1790	1894.50	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.53	12	0.00	-473.00	49.00	2495	20230314	-28.26	1001	20230919	78.82	1999	-10.46	20240102	1790	0.00	20240102	2495	-28.26	20230314	1001	78.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240102	110943	57	100.00	KONEX			N	N	N	N		N	1999	209	2	11.68	1999	1	0.61	1999	1999	1999	2055	1522	1790	1999.00	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2495	20230314	-19.88	1001	20230919	99.70	1999	0.00	20240102	1999	0.00	20240102	2495	-19.88	20230314	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240102	100934	57	100.00	KONEX			N	N	N	N		N	1999	209	2	11.68	1999	1	0.61	1999	1999	1999	2055	1522	1790	1999.00	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2495	20230314	-19.88	1001	20230919	99.70	1999	0.00	20240102	1999	0.00	20240102	2495	-19.88	20230314	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240102	090923	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	2390	2090	1895	1595	1400	1992	1497	51	265	500	1070	1	1	10104305	181	-3.78	36.53	12	0.00	-473.00	49.00	2495	20230314	-28.26	1001	20230919	78.82	0	0.00	0	0	0.00	0	2495	-28.26	20230314	1001	78.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N