KissMeData/296160/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	121121	57	100.00	KONEX			N	N	N	N		N	7900	160	2	2.07	1786050	229	8.57	7550	7900	7550	8900	6580	7740	7799.34	0.00	0	0	8013	7876	7653	7516	7293	7765	7405	58	1160	500	4640	10	1	11552500	913	-3.46	2.85	12	0.00	-2281.00	2772.00	9380	20240109	-15.78	2465	20231120	220.49	9380	-15.78	20240109	6500	21.54	20240103	9380	-15.78	20240109	2465	220.49	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
3	20240123	111117	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	888950	114	4.26	7550	7800	7550	8900	6580	7740	7797.81	0.00	0	0	8013	7876	7653	7516	7293	7765	7405	58	1160	500	4640	10	1	11552500	901	-3.42	2.81	12	0.00	-2281.00	2772.00	9380	20240109	-16.84	2465	20231120	216.43	9380	-16.84	20240109	6500	20.00	20240103	9380	-16.84	20240109	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
4	20240123	101117	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	303950	39	1.46	7550	7800	7550	8900	6580	7740	7793.59	0.00	0	0	8013	7876	7653	7516	7293	7765	7405	58	1160	500	4640	10	1	11552500	901	-3.42	2.81	12	0.00	-2281.00	2772.00	9380	20240109	-16.84	2465	20231120	216.43	9380	-16.84	20240109	6500	20.00	20240103	9380	-16.84	20240109	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
5	20240123	091117	57	100.00	KONEX			N	N	N	N		N	7550	-190	5	-2.45	7550	1	0.04	7550	7550	7550	8900	6580	7740	7550.00	0.00	0	0	8013	7876	7653	7516	7293	7765	7405	58	1160	500	4640	10	1	11552500	872	-3.31	2.72	12	0.00	-2281.00	2772.00	9380	20240109	-19.51	2465	20231120	206.29	9380	-19.51	20240109	6500	16.15	20240103	9380	-19.51	20240109	2465	206.29	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
6	20240119	161110	57	100.00	KONEX			N	N	N	N		N	7650	60	2	0.79	14028760	1855	11.66	7500	7790	7490	8720	6460	7590	7562.67	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	884	-3.35	2.76	12	0.02	-2281.00	2772.00	9380	20240109	-18.44	2465	20231120	210.34	9380	-18.44	20240109	6500	17.69	20240103	9380	-18.44	20240109	2465	210.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
7	20240119	151113	57	100.00	KONEX			N	N	N	N		N	7630	40	2	0.53	13172470	1741	10.95	7500	7790	7490	8720	6460	7590	7566.04	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	881	-3.35	2.75	12	0.02	-2281.00	2772.00	9380	20240109	-18.66	2465	20231120	209.53	9380	-18.66	20240109	6500	17.38	20240103	9380	-18.66	20240109	2465	209.53	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
8	20240119	141110	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	11689990	1547	9.73	7500	7790	7490	8720	6460	7590	7556.55	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	878	-3.33	2.74	12	0.01	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
9	20240119	131111	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	10390390	1376	8.65	7500	7790	7490	8720	6460	7590	7551.16	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	878	-3.33	2.74	12	0.01	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
10	20240119	121116	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	10216380	1353	8.51	7500	7790	7490	8720	6460	7590	7550.91	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	878	-3.33	2.74	12	0.01	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
11	20240119	111114	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	9980780	1322	8.31	7500	7790	7490	8720	6460	7590	7549.76	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	866	-3.29	2.71	12	0.01	-2281.00	2772.00	9380	20240109	-20.04	2465	20231120	204.26	9380	-20.04	20240109	6500	15.38	20240103	9380	-20.04	20240109	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
12	20240119	101118	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	5100480	671	4.22	7500	7790	7490	8720	6460	7590	7601.31	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	865	-3.28	2.70	12	0.01	-2281.00	2772.00	9380	20240109	-20.15	2465	20231120	203.85	9380	-20.15	20240109	6500	15.23	20240103	9380	-20.15	20240109	2465	203.85	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
13	20240119	091112	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	787500	104	0.65	7500	7600	7500	8720	6460	7590	7572.12	0.00	0	0	8716	8152	7586	7022	6456	7870	6740	58	1130	500	4550	10	1	11552500	878	-3.33	2.74	12	0.00	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
14	20240118	161109	57	100.00	KONEX			N	N	N	N		N	7590	-430	5	-5.36	117893210	15905	130.72	8150	8150	7020	9220	6820	8020	7412.34	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	877	-3.33	2.74	12	0.14	-2281.00	2772.00	9380	20240109	-19.08	2465	20231120	207.91	9380	-19.08	20240109	6500	16.77	20240103	9380	-19.08	20240109	2465	207.91	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
15	20240118	151109	57	100.00	KONEX			N	N	N	N		N	7660	-360	5	-4.49	105861450	14302	117.55	8150	8150	7020	9220	6820	8020	7401.86	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	885	-3.36	2.76	12	0.12	-2281.00	2772.00	9380	20240109	-18.34	2465	20231120	210.75	9380	-18.34	20240109	6500	17.85	20240103	9380	-18.34	20240109	2465	210.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
16	20240118	141110	57	100.00	KONEX			N	N	N	N		N	7650	-370	5	-4.61	100765140	13634	112.06	8150	8150	7020	9220	6820	8020	7390.72	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	884	-3.35	2.76	12	0.12	-2281.00	2772.00	9380	20240109	-18.44	2465	20231120	210.34	9380	-18.44	20240109	6500	17.69	20240103	9380	-18.44	20240109	2465	210.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
17	20240118	131108	57	100.00	KONEX			N	N	N	N		N	8090	70	2	0.87	12205700	1521	12.50	8150	8150	8000	9220	6820	8020	8024.79	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	935	-3.55	2.92	12	0.01	-2281.00	2772.00	9380	20240109	-13.75	2465	20231120	228.19	9380	-13.75	20240109	6500	24.46	20240103	9380	-13.75	20240109	2465	228.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
18	20240118	121111	57	100.00	KONEX			N	N	N	N		N	8090	70	2	0.87	11194450	1396	11.47	8150	8150	8000	9220	6820	8020	8018.95	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	935	-3.55	2.92	12	0.01	-2281.00	2772.00	9380	20240109	-13.75	2465	20231120	228.19	9380	-13.75	20240109	6500	24.46	20240103	9380	-13.75	20240109	2465	228.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
19	20240118	111111	57	100.00	KONEX			N	N	N	N		N	8030	10	2	0.12	8810240	1101	9.05	8150	8150	8000	9220	6820	8020	8002.03	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	928	-3.52	2.90	12	0.01	-2281.00	2772.00	9380	20240109	-14.39	2465	20231120	225.76	9380	-14.39	20240109	6500	23.54	20240103	9380	-14.39	20240109	2465	225.76	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
20	20240118	101106	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	8794180	1099	9.03	8150	8150	8000	9220	6820	8020	8001.98	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	924	-3.51	2.89	12	0.01	-2281.00	2772.00	9380	20240109	-14.71	2465	20231120	224.54	9380	-14.71	20240109	6500	23.08	20240103	9380	-14.71	20240109	2465	224.54	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
21	20240118	091108	57	100.00	KONEX			N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	9293	8656	7993	7356	6693	8325	7025	58	1200	500	4810	10	1	11552500	927	-3.52	2.89	12	0.00	-2281.00	2772.00	9380	20240109	-14.50	2465	20231120	225.35	9380	-14.50	20240109	6500	23.38	20240103	9380	-14.50	20240109	2465	225.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
22	20240117	161105	57	100.00	KONEX			N	N	N	N		N	8020	-600	5	-6.96	98871970	12167	751.05	8630	8630	7330	9910	7330	8620	8126.24	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	927	-3.52	2.89	12	0.11	-2281.00	2772.00	9380	20240109	-14.50	2465	20231120	225.35	9380	-14.50	20240109	6500	23.38	20240103	9380	-14.50	20240109	2465	225.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
23	20240117	151109	57	100.00	KONEX			N	N	N	N		N	8130	-490	5	-5.68	93119820	11452	706.91	8630	8630	7330	9910	7330	8620	8131.32	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	939	-3.56	2.93	12	0.10	-2281.00	2772.00	9380	20240109	-13.33	2465	20231120	229.82	9380	-13.33	20240109	6500	25.08	20240103	9380	-13.33	20240109	2465	229.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
24	20240117	141105	57	100.00	KONEX			N	N	N	N		N	8220	-400	5	-4.64	75668560	9290	573.46	8630	8630	7330	9910	7330	8620	8145.16	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	950	-3.60	2.97	12	0.08	-2281.00	2772.00	9380	20240109	-12.37	2465	20231120	233.47	9380	-12.37	20240109	6500	26.46	20240103	9380	-12.37	20240109	2465	233.47	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
25	20240117	131106	57	100.00	KONEX			N	N	N	N		N	8240	-380	5	-4.41	65126000	7994	493.46	8630	8630	7330	9910	7330	8620	8146.86	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	952	-3.61	2.97	12	0.07	-2281.00	2772.00	9380	20240109	-12.15	2465	20231120	234.28	9380	-12.15	20240109	6500	26.77	20240103	9380	-12.15	20240109	2465	234.28	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
26	20240117	121108	57	100.00	KONEX			N	N	N	N		N	8290	-330	5	-3.83	64812530	7956	491.11	8630	8630	7330	9910	7330	8620	8146.37	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	958	-3.63	2.99	12	0.07	-2281.00	2772.00	9380	20240109	-11.62	2465	20231120	236.31	9380	-11.62	20240109	6500	27.54	20240103	9380	-11.62	20240109	2465	236.31	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
27	20240117	111109	57	100.00	KONEX			N	N	N	N		N	8200	-420	5	-4.87	60411520	7415	457.72	8630	8630	7330	9910	7330	8620	8147.20	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	947	-3.59	2.96	12	0.06	-2281.00	2772.00	9380	20240109	-12.58	2465	20231120	232.66	9380	-12.58	20240109	6500	26.15	20240103	9380	-12.58	20240109	2465	232.66	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
28	20240117	101106	57	100.00	KONEX			N	N	N	N		N	8190	-430	5	-4.99	58404710	7170	442.59	8630	8630	7330	9910	7330	8620	8145.71	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	946	-3.59	2.95	12	0.06	-2281.00	2772.00	9380	20240109	-12.69	2465	20231120	232.25	9380	-12.69	20240109	6500	26.00	20240103	9380	-12.69	20240109	2465	232.25	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
29	20240117	091108	57	100.00	KONEX			N	N	N	N		N	8620	0	3	0.00	1017860	118	7.28	8630	8630	8620	9910	7330	8620	8625.93	0.00	0	0	8793	8706	8663	8576	8533	8685	8555	58	1290	500	5170	10	1	11552500	996	-3.78	3.11	12	0.00	-2281.00	2772.00	9380	20240109	-8.10	2465	20231120	249.70	9380	-8.10	20240109	6500	32.62	20240103	9380	-8.10	20240109	2465	249.70	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
30	20240116	161103	57	100.00	KONEX			N	N	N	N		N	8620	-110	5	-1.26	14092110	1620	13.68	8700	8750	8620	10030	7430	8730	8712.54	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	996	-3.78	3.11	12	0.01	-2281.00	2772.00	9380	20240109	-8.10	2465	20231120	249.70	9380	-8.10	20240109	6500	32.62	20240103	9380	-8.10	20240109	2465	249.70	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
31	20240116	151101	57	100.00	KONEX			N	N	N	N		N	8730	0	3	0.00	11324210	1299	10.97	8700	8750	8650	10030	7430	8730	8717.64	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1009	-3.83	3.15	12	0.01	-2281.00	2772.00	9380	20240109	-6.93	2465	20231120	254.16	9380	-6.93	20240109	6500	34.31	20240103	9380	-6.93	20240109	2465	254.16	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
32	20240116	141104	57	100.00	KONEX			N	N	N	N		N	8730	0	3	0.00	11306750	1297	10.95	8700	8750	8650	10030	7430	8730	8717.62	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1009	-3.83	3.15	12	0.01	-2281.00	2772.00	9380	20240109	-6.93	2465	20231120	254.16	9380	-6.93	20240109	6500	34.31	20240103	9380	-6.93	20240109	2465	254.16	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
33	20240116	131106	57	100.00	KONEX			N	N	N	N		N	8730	0	3	0.00	11306750	1297	10.95	8700	8750	8650	10030	7430	8730	8717.62	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1009	-3.83	3.15	12	0.01	-2281.00	2772.00	9380	20240109	-6.93	2465	20231120	254.16	9380	-6.93	20240109	6500	34.31	20240103	9380	-6.93	20240109	2465	254.16	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
34	20240116	121102	57	100.00	KONEX			N	N	N	N		N	8720	-10	5	-0.11	8042970	923	7.79	8700	8750	8650	10030	7430	8730	8713.94	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1007	-3.82	3.15	12	0.01	-2281.00	2772.00	9380	20240109	-7.04	2465	20231120	253.75	9380	-7.04	20240109	6500	34.15	20240103	9380	-7.04	20240109	2465	253.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
35	20240116	111102	57	100.00	KONEX			N	N	N	N		N	8750	20	2	0.23	6447210	740	6.25	8700	8750	8650	10030	7430	8730	8712.45	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1011	-3.84	3.16	12	0.01	-2281.00	2772.00	9380	20240109	-6.72	2465	20231120	254.97	9380	-6.72	20240109	6500	34.62	20240103	9380	-6.72	20240109	2465	254.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
36	20240116	101101	57	100.00	KONEX			N	N	N	N		N	8750	20	2	0.23	4907210	564	4.76	8700	8750	8650	10030	7430	8730	8700.73	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1011	-3.84	3.16	12	0.00	-2281.00	2772.00	9380	20240109	-6.72	2465	20231120	254.97	9380	-6.72	20240109	6500	34.62	20240103	9380	-6.72	20240109	2465	254.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
37	20240116	091100	57	100.00	KONEX			N	N	N	N		N	8700	-30	5	-0.34	513300	59	0.50	8700	8700	8700	10030	7430	8730	8700.00	0.00	0	0	9123	8926	8763	8566	8403	8845	8485	58	1300	500	5230	10	1	11552500	1005	-3.81	3.14	12	0.00	-2281.00	2772.00	9380	20240109	-7.25	2465	20231120	252.94	9380	-7.25	20240109	6500	33.85	20240103	9380	-7.25	20240109	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
38	20240115	161100	57	100.00	KONEX			N	N	N	N		N	8730	-40	5	-0.46	102715180	11846	378.95	8900	8960	8600	10080	7460	8770	8670.87	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	1009	-3.83	3.15	12	0.10	-2281.00	2772.00	9380	20240109	-6.93	2465	20231120	254.16	9380	-6.93	20240109	6500	34.31	20240103	9380	-6.93	20240109	2465	254.16	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
39	20240115	151100	57	100.00	KONEX			N	N	N	N		N	8620	-150	5	-1.71	101877100	11750	375.88	8900	8960	8600	10080	7460	8770	8670.39	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	996	-3.78	3.11	12	0.10	-2281.00	2772.00	9380	20240109	-8.10	2465	20231120	249.70	9380	-8.10	20240109	6500	32.62	20240103	9380	-8.10	20240109	2465	249.70	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
40	20240115	141100	57	100.00	KONEX			N	N	N	N		N	8630	-140	5	-1.60	44939940	5150	164.75	8900	8960	8600	10080	7460	8770	8726.20	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	997	-3.78	3.11	12	0.04	-2281.00	2772.00	9380	20240109	-8.00	2465	20231120	250.10	9380	-8.00	20240109	6500	32.77	20240103	9380	-8.00	20240109	2465	250.10	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
41	20240115	131059	57	100.00	KONEX			N	N	N	N		N	8750	-20	5	-0.23	30637270	3494	111.77	8900	8960	8600	10080	7460	8770	8768.54	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	1011	-3.84	3.16	12	0.03	-2281.00	2772.00	9380	20240109	-6.72	2465	20231120	254.97	9380	-6.72	20240109	6500	34.62	20240103	9380	-6.72	20240109	2465	254.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
42	20240115	121059	57	100.00	KONEX			N	N	N	N		N	8660	-110	5	-1.25	23797810	2707	86.60	8900	8960	8600	10080	7460	8770	8791.21	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	1000	-3.80	3.12	12	0.02	-2281.00	2772.00	9380	20240109	-7.68	2465	20231120	251.32	9380	-7.68	20240109	6500	33.23	20240103	9380	-7.68	20240109	2465	251.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
43	20240115	111059	57	100.00	KONEX			N	N	N	N		N	8700	-70	5	-0.80	11496660	1320	42.23	8900	8900	8600	10080	7460	8770	8709.59	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	1005	-3.81	3.14	12	0.01	-2281.00	2772.00	9380	20240109	-7.25	2465	20231120	252.94	9380	-7.25	20240109	6500	33.85	20240103	9380	-7.25	20240109	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
44	20240115	101054	57	100.00	KONEX			N	N	N	N		N	8600	-170	5	-1.94	4431640	507	16.22	8900	8900	8600	10080	7460	8770	8740.91	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	994	-3.77	3.10	12	0.00	-2281.00	2772.00	9380	20240109	-8.32	2465	20231120	248.88	9380	-8.32	20240109	6500	32.31	20240103	9380	-8.32	20240109	2465	248.88	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
45	20240115	091058	57	100.00	KONEX			N	N	N	N		N	8900	130	2	1.48	249200	28	0.90	8900	8900	8900	10080	7460	8770	8900.00	0.00	0	0	8976	8872	8786	8682	8596	8830	8640	58	1310	500	5260	10	1	11552500	1028	-3.90	3.21	12	0.00	-2281.00	2772.00	9380	20240109	-5.12	2465	20231120	261.05	9380	-5.12	20240109	6500	36.92	20240103	9380	-5.12	20240109	2465	261.05	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
46	20240112	161109	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	27337270	3126	47.81	8890	8890	8700	10090	7470	8780	8745.13	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1013	-3.84	3.16	12	0.03	-2281.00	2772.00	9380	20240109	-6.50	2465	20231120	255.78	9380	-6.50	20240109	6500	34.92	20240103	9380	-6.50	20240109	2465	255.78	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
47	20240112	151056	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	25969150	2970	45.42	8890	8890	8700	10090	7470	8780	8743.82	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1013	-3.84	3.16	12	0.03	-2281.00	2772.00	9380	20240109	-6.50	2465	20231120	255.78	9380	-6.50	20240109	6500	34.92	20240103	9380	-6.50	20240109	2465	255.78	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
48	20240112	141055	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	24217940	2770	42.36	8890	8890	8700	10090	7470	8780	8742.94	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1013	-3.84	3.16	12	0.02	-2281.00	2772.00	9380	20240109	-6.50	2465	20231120	255.78	9380	-6.50	20240109	6500	34.92	20240103	9380	-6.50	20240109	2465	255.78	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
49	20240112	131051	57	100.00	KONEX			N	N	N	N		N	8700	-80	5	-0.91	21067370	2409	36.84	8890	8890	8700	10090	7470	8780	8745.28	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1005	-3.81	3.14	12	0.02	-2281.00	2772.00	9380	20240109	-7.25	2465	20231120	252.94	9380	-7.25	20240109	6500	33.85	20240103	9380	-7.25	20240109	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
50	20240112	121055	57	100.00	KONEX			N	N	N	N		N	8710	-70	5	-0.80	9968330	1142	17.46	8890	8890	8700	10090	7470	8780	8728.84	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1006	-3.82	3.14	12	0.01	-2281.00	2772.00	9380	20240109	-7.14	2465	20231120	253.35	9380	-7.14	20240109	6500	34.00	20240103	9380	-7.14	20240109	2465	253.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
51	20240112	111051	57	100.00	KONEX			N	N	N	N		N	8740	-40	5	-0.46	6721420	769	11.76	8890	8890	8700	10090	7470	8780	8740.47	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1010	-3.83	3.15	12	0.01	-2281.00	2772.00	9380	20240109	-6.82	2465	20231120	254.56	9380	-6.82	20240109	6500	34.46	20240103	9380	-6.82	20240109	2465	254.56	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
52	20240112	101051	57	100.00	KONEX			N	N	N	N		N	8810	30	2	0.34	1700510	193	2.95	8890	8890	8790	10090	7470	8780	8810.93	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1018	-3.86	3.18	12	0.00	-2281.00	2772.00	9380	20240109	-6.08	2465	20231120	257.40	9380	-6.08	20240109	6500	35.54	20240103	9380	-6.08	20240109	2465	257.40	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
53	20240112	091054	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	9106	8942	8826	8662	8546	8885	8605	58	1310	500	5260	10	1	11552500	1014	-3.85	3.17	12	0.00	-2281.00	2772.00	9380	20240109	-6.40	2465	20231120	256.19	9380	-6.40	20240109	6500	35.08	20240103	9380	-6.40	20240109	2465	256.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
54	20240111	161045	57	100.00	KONEX			N	N	N	N		N	8780	-40	5	-0.45	57149200	6539	126.07	8820	8990	8710	10140	7500	8820	8739.75	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1014	-3.85	3.17	12	0.06	-2281.00	2772.00	9380	20240109	-6.40	2465	20231120	256.19	9380	-6.40	20240109	6500	35.08	20240103	9380	-6.40	20240109	2465	256.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
55	20240111	151052	57	100.00	KONEX			N	N	N	N		N	8780	-40	5	-0.45	57122880	6536	126.01	8820	8990	8710	10140	7500	8820	8739.73	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1014	-3.85	3.17	12	0.06	-2281.00	2772.00	9380	20240109	-6.40	2465	20231120	256.19	9380	-6.40	20240109	6500	35.08	20240103	9380	-6.40	20240109	2465	256.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
56	20240111	141049	57	100.00	KONEX			N	N	N	N		N	8740	-80	5	-0.91	48970860	5605	108.06	8820	8990	8710	10140	7500	8820	8737.00	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1010	-3.83	3.15	12	0.05	-2281.00	2772.00	9380	20240109	-6.82	2465	20231120	254.56	9380	-6.82	20240109	6500	34.46	20240103	9380	-6.82	20240109	2465	254.56	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
57	20240111	131047	57	100.00	KONEX			N	N	N	N		N	8740	-80	5	-0.91	44985490	5149	99.27	8820	8990	8710	10140	7500	8820	8736.74	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1010	-3.83	3.15	12	0.04	-2281.00	2772.00	9380	20240109	-6.82	2465	20231120	254.56	9380	-6.82	20240109	6500	34.46	20240103	9380	-6.82	20240109	2465	254.56	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
58	20240111	121047	57	100.00	KONEX			N	N	N	N		N	8740	-80	5	-0.91	28545850	3265	62.95	8820	8990	8710	10140	7500	8820	8742.99	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1010	-3.83	3.15	12	0.03	-2281.00	2772.00	9380	20240109	-6.82	2465	20231120	254.56	9380	-6.82	20240109	6500	34.46	20240103	9380	-6.82	20240109	2465	254.56	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
59	20240111	111049	57	100.00	KONEX			N	N	N	N		N	8800	-20	5	-0.23	20835400	2384	45.96	8820	8990	8710	10140	7500	8820	8739.68	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1017	-3.86	3.17	12	0.02	-2281.00	2772.00	9380	20240109	-6.18	2465	20231120	257.00	9380	-6.18	20240109	6500	35.38	20240103	9380	-6.18	20240109	2465	257.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
60	20240111	101047	57	100.00	KONEX			N	N	N	N		N	8970	150	2	1.70	19366460	2219	42.78	8820	8990	8710	10140	7500	8820	8727.56	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1036	-3.93	3.24	12	0.02	-2281.00	2772.00	9380	20240109	-4.37	2465	20231120	263.89	9380	-4.37	20240109	6500	38.00	20240103	9380	-4.37	20240109	2465	263.89	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
61	20240111	091048	57	100.00	KONEX			N	N	N	N		N	8820	0	3	0.00	0	0	0.00	0	0	0	10140	7500	8820	0.00	0.00	0	0	9133	8976	8833	8676	8533	8905	8605	58	1320	500	5290	10	1	11552500	1019	-3.87	3.18	12	0.00	-2281.00	2772.00	9380	20240109	-5.97	2465	20231120	257.81	9380	-5.97	20240109	6500	35.69	20240103	9380	-5.97	20240109	2465	257.81	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
62	20240110	161043	57	100.00	KONEX			N	N	N	N		N	8820	-20	5	-0.23	45546090	5187	33.08	8990	8990	8690	10160	7520	8840	8780.82	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1019	-3.87	3.18	12	0.04	-2281.00	2772.00	9380	20240109	-5.97	2465	20231120	257.81	9380	-5.97	20240109	6500	35.69	20240103	9380	-5.97	20240109	2465	257.81	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
63	20240110	151047	57	100.00	KONEX			N	N	N	N		N	8850	10	2	0.11	44584320	5078	32.38	8990	8990	8690	10160	7520	8840	8779.90	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1022	-3.88	3.19	12	0.04	-2281.00	2772.00	9380	20240109	-5.65	2465	20231120	259.03	9380	-5.65	20240109	6500	36.15	20240103	9380	-5.65	20240109	2465	259.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
64	20240110	141048	57	100.00	KONEX			N	N	N	N		N	8830	-10	5	-0.11	40076530	4567	29.12	8990	8990	8690	10160	7520	8840	8775.24	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1020	-3.87	3.19	12	0.04	-2281.00	2772.00	9380	20240109	-5.86	2465	20231120	258.21	9380	-5.86	20240109	6500	35.85	20240103	9380	-5.86	20240109	2465	258.21	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
65	20240110	131045	57	100.00	KONEX			N	N	N	N		N	8830	-10	5	-0.11	28132590	3206	20.45	8990	8990	8690	10160	7520	8840	8774.98	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1020	-3.87	3.19	12	0.03	-2281.00	2772.00	9380	20240109	-5.86	2465	20231120	258.21	9380	-5.86	20240109	6500	35.85	20240103	9380	-5.86	20240109	2465	258.21	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
66	20240110	121047	57	100.00	KONEX			N	N	N	N		N	8830	-10	5	-0.11	28123760	3205	20.44	8990	8990	8690	10160	7520	8840	8774.96	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1020	-3.87	3.19	12	0.03	-2281.00	2772.00	9380	20240109	-5.86	2465	20231120	258.21	9380	-5.86	20240109	6500	35.85	20240103	9380	-5.86	20240109	2465	258.21	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
67	20240110	111046	57	100.00	KONEX			N	N	N	N		N	8800	-40	5	-0.45	24708800	2814	17.95	8990	8990	8690	10160	7520	8840	8780.67	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1017	-3.86	3.17	12	0.02	-2281.00	2772.00	9380	20240109	-6.18	2465	20231120	257.00	9380	-6.18	20240109	6500	35.38	20240103	9380	-6.18	20240109	2465	257.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
68	20240110	101044	57	100.00	KONEX			N	N	N	N		N	8870	30	2	0.34	7121530	802	5.11	8990	8990	8800	10160	7520	8840	8879.71	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1025	-3.89	3.20	12	0.01	-2281.00	2772.00	9380	20240109	-5.44	2465	20231120	259.84	9380	-5.44	20240109	6500	36.46	20240103	9380	-5.44	20240109	2465	259.84	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
69	20240110	091044	57	100.00	KONEX			N	N	N	N		N	8940	100	2	1.13	1459540	163	1.04	8990	8990	8940	10160	7520	8840	8954.23	0.00	0	0	9653	9246	8973	8566	8293	9110	8430	58	1320	500	5300	10	1	11552500	1033	-3.92	3.23	12	0.00	-2281.00	2772.00	9380	20240109	-4.69	2465	20231120	262.68	9380	-4.69	20240109	6500	37.54	20240103	9380	-4.69	20240109	2465	262.68	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
70	20240109	161042	57	100.00	KONEX	신고가		N	N	N	N		N	8840	50	2	0.57	137323910	15681	61.00	9380	9380	8700	10100	7480	8790	8757.34	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1021	-3.88	3.19	12	0.14	-2281.00	2772.00	9380	20240109	-5.76	2465	20231120	258.62	9380	-5.76	20240109	6500	36.00	20240103	9380	-5.76	20240109	2465	258.62	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
71	20240109	151044	57	100.00	KONEX	신고가		N	N	N	N		N	8860	70	2	0.80	136528310	15591	60.65	9380	9380	8700	10100	7480	8790	8756.87	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1024	-3.88	3.20	12	0.13	-2281.00	2772.00	9380	20240109	-5.54	2465	20231120	259.43	9380	-5.54	20240109	6500	36.31	20240103	9380	-5.54	20240109	2465	259.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
72	20240109	141042	57	100.00	KONEX	신고가		N	N	N	N		N	8800	10	2	0.11	109989690	12561	48.87	9380	9380	8700	10100	7480	8790	8756.44	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1017	-3.86	3.17	12	0.11	-2281.00	2772.00	9380	20240109	-6.18	2465	20231120	257.00	9380	-6.18	20240109	6500	35.38	20240103	9380	-6.18	20240109	2465	257.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
73	20240109	131042	57	100.00	KONEX	신고가		N	N	N	N		N	8890	100	2	1.14	107832220	12316	47.91	9380	9380	8700	10100	7480	8790	8755.46	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1027	-3.90	3.21	12	0.11	-2281.00	2772.00	9380	20240109	-5.22	2465	20231120	260.65	9380	-5.22	20240109	6500	36.77	20240103	9380	-5.22	20240109	2465	260.65	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
74	20240109	121051	57	100.00	KONEX	신고가		N	N	N	N		N	8800	10	2	0.11	105492080	12051	46.88	9380	9380	8700	10100	7480	8790	8753.80	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1017	-3.86	3.17	12	0.10	-2281.00	2772.00	9380	20240109	-6.18	2465	20231120	257.00	9380	-6.18	20240109	6500	35.38	20240103	9380	-6.18	20240109	2465	257.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
75	20240109	111046	57	100.00	KONEX	신고가		N	N	N	N		N	8710	-80	5	-0.91	98628570	11271	43.85	9380	9380	8700	10100	7480	8790	8750.65	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1006	-3.82	3.14	12	0.10	-2281.00	2772.00	9380	20240109	-7.14	2465	20231120	253.35	9380	-7.14	20240109	6500	34.00	20240103	9380	-7.14	20240109	2465	253.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
76	20240109	101043	57	100.00	KONEX	신고가		N	N	N	N		N	8700	-90	5	-1.02	91573150	10469	40.73	9380	9380	8700	10100	7480	8790	8747.08	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1005	-3.81	3.14	12	0.09	-2281.00	2772.00	9380	20240109	-7.25	2465	20231120	252.94	9380	-7.25	20240109	6500	33.85	20240103	9380	-7.25	20240109	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
77	20240109	091044	57	100.00	KONEX	신고가		N	N	N	N		N	8800	10	2	0.11	1784180	195	0.76	9380	9380	8800	10100	7480	8790	9149.64	0.00	0	0	9623	9206	8583	8166	7543	9415	8375	58	1310	500	5270	10	1	11552500	1017	-3.86	3.17	12	0.00	-2281.00	2772.00	9380	20240109	-6.18	2465	20231120	257.00	9380	-6.18	20240109	6500	35.38	20240103	9380	-6.18	20240109	2465	257.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
78	20240108	161041	57	100.00	KONEX			N	N	N	N		N	8790	590	2	7.20	222177530	25705	309.62	7960	9000	7960	9430	6970	8200	8643.36	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1015	-3.85	3.17	12	0.22	-2281.00	2772.00	9020	20231201	-2.55	2465	20231120	256.59	9000	-2.33	20240108	6500	35.23	20240103	9020	-2.55	20231201	2465	256.59	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
79	20240108	151042	57	100.00	KONEX			N	N	N	N		N	8690	490	2	5.98	220823870	25551	307.77	7960	9000	7960	9430	6970	8200	8642.47	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1004	-3.81	3.13	12	0.22	-2281.00	2772.00	9020	20231201	-3.66	2465	20231120	252.54	9000	-3.44	20240108	6500	33.69	20240103	9020	-3.66	20231201	2465	252.54	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
80	20240108	141042	57	100.00	KONEX			N	N	N	N		N	8720	520	2	6.34	212480810	24594	296.24	7960	9000	7960	9430	6970	8200	8639.54	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1007	-3.82	3.15	12	0.21	-2281.00	2772.00	9020	20231201	-3.33	2465	20231120	253.75	9000	-3.11	20240108	6500	34.15	20240103	9020	-3.33	20231201	2465	253.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
81	20240108	131041	57	100.00	KONEX			N	N	N	N		N	8700	500	2	6.10	199676690	23124	278.54	7960	9000	7960	9430	6970	8200	8635.04	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1005	-3.81	3.14	12	0.20	-2281.00	2772.00	9020	20231201	-3.55	2465	20231120	252.94	9000	-3.33	20240108	6500	33.85	20240103	9020	-3.55	20231201	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
82	20240108	121042	57	100.00	KONEX			N	N	N	N		N	8750	550	2	6.71	148671900	17283	208.18	7960	9000	7960	9430	6970	8200	8602.20	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1011	-3.84	3.16	12	0.15	-2281.00	2772.00	9020	20231201	-2.99	2465	20231120	254.97	9000	-2.78	20240108	6500	34.62	20240103	9020	-2.99	20231201	2465	254.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
83	20240108	111043	57	100.00	KONEX			N	N	N	N		N	8700	500	2	6.10	97559160	11518	138.74	7960	8800	7960	9430	6970	8200	8470.15	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	1005	-3.81	3.14	12	0.10	-2281.00	2772.00	9020	20231201	-3.55	2465	20231120	252.94	8930	-2.58	20240104	6500	33.85	20240103	9020	-3.55	20231201	2465	252.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
84	20240108	101043	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	18901400	2306	27.78	7960	8600	7960	9430	6970	8200	8196.62	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	946	-3.59	2.95	12	0.02	-2281.00	2772.00	9020	20231201	-9.20	2465	20231120	232.25	8930	-8.29	20240104	6500	26.00	20240103	9020	-9.20	20231201	2465	232.25	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
85	20240108	091040	57	100.00	KONEX			N	N	N	N		N	8550	350	2	4.27	226470	28	0.34	7960	8600	7960	9430	6970	8200	8088.21	0.00	0	0	9066	8632	8266	7832	7466	8450	7650	58	1230	500	4920	10	1	11552500	988	-3.75	3.08	12	0.00	-2281.00	2772.00	9020	20231201	-5.21	2465	20231120	246.86	8930	-4.26	20240104	6500	31.54	20240103	9020	-5.21	20231201	2465	246.86	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
86	20240105	161040	57	100.00	KONEX			N	N	N	N		N	8200	-60	5	-0.73	68082770	8302	30.80	8700	8700	7900	9490	7030	8260	8200.77	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	947	-3.59	2.96	12	0.07	-2281.00	2772.00	9020	20231201	-9.09	2465	20231120	232.66	8930	-8.17	20240104	6500	26.15	20240103	9020	-9.09	20231201	2465	232.66	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
87	20240105	151041	57	100.00	KONEX			N	N	N	N		N	8200	-60	5	-0.73	64901170	7914	29.36	8700	8700	7900	9490	7030	8260	8200.80	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	947	-3.59	2.96	12	0.07	-2281.00	2772.00	9020	20231201	-9.09	2465	20231120	232.66	8930	-8.17	20240104	6500	26.15	20240103	9020	-9.09	20231201	2465	232.66	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
88	20240105	141038	57	100.00	KONEX			N	N	N	N		N	8340	80	2	0.97	57427380	7003	25.98	8700	8700	7900	9490	7030	8260	8200.40	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	963	-3.66	3.01	12	0.06	-2281.00	2772.00	9020	20231201	-7.54	2465	20231120	238.34	8930	-6.61	20240104	6500	28.31	20240103	9020	-7.54	20231201	2465	238.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
89	20240105	131040	57	100.00	KONEX			N	N	N	N		N	8340	80	2	0.97	56451600	6886	25.55	8700	8700	7900	9490	7030	8260	8198.02	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	963	-3.66	3.01	12	0.06	-2281.00	2772.00	9020	20231201	-7.54	2465	20231120	238.34	8930	-6.61	20240104	6500	28.31	20240103	9020	-7.54	20231201	2465	238.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
90	20240105	121040	57	100.00	KONEX			N	N	N	N		N	8250	-10	5	-0.12	47393800	5789	21.48	8700	8700	7900	9490	7030	8260	8186.87	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	953	-3.62	2.98	12	0.05	-2281.00	2772.00	9020	20231201	-8.54	2465	20231120	234.69	8930	-7.61	20240104	6500	26.92	20240103	9020	-8.54	20231201	2465	234.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
91	20240105	111037	57	100.00	KONEX			N	N	N	N		N	8380	120	2	1.45	41302040	5049	18.73	8700	8700	7900	9490	7030	8260	8180.24	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	968	-3.67	3.02	12	0.04	-2281.00	2772.00	9020	20231201	-7.10	2465	20231120	239.96	8930	-6.16	20240104	6500	28.92	20240103	9020	-7.10	20231201	2465	239.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
92	20240105	101041	57	100.00	KONEX			N	N	N	N		N	8430	170	2	2.06	31635620	3877	14.38	8700	8700	7900	9490	7030	8260	8159.82	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	974	-3.70	3.04	12	0.03	-2281.00	2772.00	9020	20231201	-6.54	2465	20231120	241.99	8930	-5.60	20240104	6500	29.69	20240103	9020	-6.54	20231201	2465	241.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
93	20240105	091038	57	100.00	KONEX			N	N	N	N		N	8300	40	2	0.48	3545900	427	1.58	8700	8700	8300	9490	7030	8260	8304.22	0.00	0	0	9866	9062	8126	7322	6386	9465	7725	58	1230	500	4950	10	1	11552500	959	-3.64	2.99	12	0.00	-2281.00	2772.00	9020	20231201	-7.98	2465	20231120	236.71	8930	-7.05	20240104	6500	27.69	20240103	9020	-7.98	20231201	2465	236.71	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
94	20240104	161034	57	100.00	KONEX			N	N	N	N		N	8260	490	2	6.31	226192490	26953	395.21	7770	8930	7190	8930	6610	7770	8392.11	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	954	-3.62	2.98	12	0.23	-2281.00	2772.00	9020	20231201	-8.43	2465	20231120	235.09	8930	-7.50	20240104	6500	27.08	20240103	9020	-8.43	20231201	2465	235.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
95	20240104	151037	57	100.00	KONEX			N	N	N	N		N	8250	480	2	6.18	224054040	26694	391.41	7770	8930	7190	8930	6610	7770	8393.42	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	953	-3.62	2.98	12	0.23	-2281.00	2772.00	9020	20231201	-8.54	2465	20231120	234.69	8930	-7.61	20240104	6500	26.92	20240103	9020	-8.54	20231201	2465	234.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
96	20240104	141037	57	100.00	KONEX			N	N	N	N		N	8290	520	2	6.69	195833600	23290	341.50	7770	8930	7190	8930	6610	7770	8408.48	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	958	-3.63	2.99	12	0.20	-2281.00	2772.00	9020	20231201	-8.09	2465	20231120	236.31	8930	-7.17	20240104	6500	27.54	20240103	9020	-8.09	20231201	2465	236.31	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
97	20240104	131037	57	100.00	KONEX			N	N	N	N		N	8000	230	2	2.96	174854680	20728	303.93	7770	8930	7190	8930	6610	7770	8435.68	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	924	-3.51	2.89	12	0.18	-2281.00	2772.00	9020	20231201	-11.31	2465	20231120	224.54	8930	-10.41	20240104	6500	23.08	20240103	9020	-11.31	20231201	2465	224.54	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
98	20240104	121035	57	100.00	KONEX			N	N	N	N		N	8000	230	2	2.96	170214740	20148	295.43	7770	8930	7190	8930	6610	7770	8448.22	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	924	-3.51	2.89	12	0.17	-2281.00	2772.00	9020	20231201	-11.31	2465	20231120	224.54	8930	-10.41	20240104	6500	23.08	20240103	9020	-11.31	20231201	2465	224.54	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
99	20240104	111034	57	100.00	KONEX			N	N	N	N		N	8080	310	2	3.99	137792930	16082	235.81	7770	8930	7190	8930	6610	7770	8568.15	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	933	-3.54	2.91	12	0.14	-2281.00	2772.00	9020	20231201	-10.42	2465	20231120	227.79	8930	-9.52	20240104	6500	24.31	20240103	9020	-10.42	20231201	2465	227.79	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
100	20240104	101033	57	100.00	KONEX			N	N	N	N		N	8100	330	2	4.25	130659380	15198	222.84	7770	8930	7190	8930	6610	7770	8597.14	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	936	-3.55	2.92	12	0.13	-2281.00	2772.00	9020	20231201	-10.20	2465	20231120	228.60	8930	-9.29	20240104	6500	24.62	20240103	9020	-10.20	20231201	2465	228.60	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
101	20240104	091037	57	100.00	KONEX			N	N	N	N		N	7410	-360	5	-4.63	114239290	13165	193.04	7770	8930	7190	8930	6610	7770	8677.50	0.00	0	0	8656	8212	7356	6912	6056	7785	6485	58	1160	500	4660	10	1	11552500	856	-3.25	2.67	12	0.11	-2281.00	2772.00	9020	20231201	-17.85	2465	20231120	200.61	8930	-17.02	20240104	6500	14.00	20240103	9020	-17.85	20231201	2465	200.61	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
102	20240103	161033	57	100.00	KONEX			N	N	N	N		N	7770	590	2	8.22	49810660	6820	110.68	7800	7800	6500	8250	6110	7180	7303.62	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	898	-3.41	2.80	12	0.06	-2281.00	2772.00	9020	20231201	-13.86	2465	20231120	215.21	7800	-0.38	20240103	6500	19.54	20240103	9020	-13.86	20231201	2465	215.21	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
103	20240103	151030	57	100.00	KONEX			N	N	N	N		N	7230	50	2	0.70	40546250	5598	90.85	7800	7800	6500	8250	6110	7180	7242.99	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	835	-3.17	2.61	12	0.05	-2281.00	2772.00	9020	20231201	-19.84	2465	20231120	193.31	7800	-7.31	20240103	6500	11.23	20240103	9020	-19.84	20231201	2465	193.31	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
104	20240103	141029	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	39816030	5497	89.21	7800	7800	6500	8250	6110	7180	7243.23	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	824	-3.13	2.57	12	0.05	-2281.00	2772.00	9020	20231201	-20.95	2465	20231120	189.25	7800	-8.59	20240103	6500	9.69	20240103	9020	-20.95	20231201	2465	189.25	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
105	20240103	131031	57	100.00	KONEX			N	N	N	N		N	7230	50	2	0.70	39378500	5436	88.22	7800	7800	6500	8250	6110	7180	7244.02	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	835	-3.17	2.61	12	0.05	-2281.00	2772.00	9020	20231201	-19.84	2465	20231120	193.31	7800	-7.31	20240103	6500	11.23	20240103	9020	-19.84	20231201	2465	193.31	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
106	20240103	121035	57	100.00	KONEX			N	N	N	N		N	7270	90	2	1.25	29536110	4074	66.11	7800	7800	6500	8250	6110	7180	7249.90	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	840	-3.19	2.62	12	0.04	-2281.00	2772.00	9020	20231201	-19.40	2465	20231120	194.93	7800	-6.79	20240103	6500	11.85	20240103	9020	-19.40	20231201	2465	194.93	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
107	20240103	111030	57	100.00	KONEX			N	N	N	N		N	7100	-80	5	-1.11	28458700	3926	63.71	7800	7800	6500	8250	6110	7180	7248.78	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	820	-3.11	2.56	12	0.03	-2281.00	2772.00	9020	20231201	-21.29	2465	20231120	188.03	7800	-8.97	20240103	6500	9.23	20240103	9020	-21.29	20231201	2465	188.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
108	20240103	101030	57	100.00	KONEX			N	N	N	N		N	7100	-80	5	-1.11	28458700	3926	63.71	7800	7800	6500	8250	6110	7180	7248.78	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	820	-3.11	2.56	12	0.03	-2281.00	2772.00	9020	20231201	-21.29	2465	20231120	188.03	7800	-8.97	20240103	6500	9.23	20240103	9020	-21.29	20231201	2465	188.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
109	20240103	091030	57	100.00	KONEX			N	N	N	N		N	6500	-680	5	-9.47	13480540	1943	31.53	7800	7800	6500	8250	6110	7180	6938.00	0.00	0	0	7726	7452	7226	6952	6726	7340	6840	58	1070	500	4300	10	1	11552500	751	-2.85	2.34	12	0.02	-2281.00	2772.00	9020	20231201	-27.94	2465	20231120	163.69	7800	-16.67	20240103	6500	0.00	20240103	9020	-27.94	20231201	2465	163.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
110	20240102	161027	57	100.00	KONEX			N	N	N	N		N	7180	30	2	0.42	43845870	6162	160.18	7500	7500	7000	8220	6080	7150	7115.53	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	829	-3.15	2.59	12	0.05	-2281.00	2772.00	9020	20231201	-20.40	2465	20231120	191.28	7500	-4.27	20240102	7000	2.57	20240102	9020	-20.40	20231201	2465	191.28	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
111	20240102	151027	57	100.00	KONEX			N	N	N	N		N	7180	30	2	0.42	41663150	5858	152.27	7500	7500	7000	8220	6080	7150	7112.18	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	829	-3.15	2.59	12	0.05	-2281.00	2772.00	9020	20231201	-20.40	2465	20231120	191.28	7500	-4.27	20240102	7000	2.57	20240102	9020	-20.40	20231201	2465	191.28	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
112	20240102	141027	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	35527510	5001	130.00	7500	7500	7000	8220	6080	7150	7104.08	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	826	-3.13	2.58	12	0.04	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	7500	-4.67	20240102	7000	2.14	20240102	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
113	20240102	131022	57	100.00	KONEX			N	N	N	N		N	7200	50	2	0.70	34824010	4903	127.45	7500	7500	7000	8220	6080	7150	7102.59	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	832	-3.16	2.60	12	0.04	-2281.00	2772.00	9020	20231201	-20.18	2465	20231120	192.09	7500	-4.00	20240102	7000	2.86	20240102	9020	-20.18	20231201	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
114	20240102	121021	57	100.00	KONEX			N	N	N	N		N	7000	-150	5	-2.10	34477360	4854	126.18	7500	7500	7000	8220	6080	7150	7102.88	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	809	-3.07	2.53	12	0.04	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	7500	-6.67	20240102	7000	0.00	20240102	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
115	20240102	111020	57	100.00	KONEX			N	N	N	N		N	7300	150	2	2.10	9812220	1367	35.53	7500	7500	7150	8220	6080	7150	7177.92	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	843	-3.20	2.63	12	0.01	-2281.00	2772.00	9020	20231201	-19.07	2465	20231120	196.15	7500	-2.67	20240102	7150	2.10	20240102	9020	-19.07	20231201	2465	196.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
116	20240102	101012	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	8586400	1199	31.17	7500	7500	7150	8220	6080	7150	7161.30	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	826	-3.13	2.58	12	0.01	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	7500	-4.67	20240102	7150	0.00	20240102	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
117	20240102	090958	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	0	0	0.00	0	0	0	8220	6080	7150	0.00	0.00	0	0	7503	7326	7123	6946	6743	7225	6845	58	1070	500	4290	10	1	11552500	826	-3.13	2.58	12	0.00	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	0	0.00	0	0	0.00	0	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N