KissMeData/266470/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	121054	57	100.00	KONEX			N	N	N	N		N	365	25	2	7.35	42986	120	5.31	340	365	320	391	289	340	358.22	0.00	0	0	398	368	350	320	302	360	312	71	51	500	200	1	1	14106847	51	-3.97	5.21	12	0.00	-92.00	70.00	1302	20230209	-71.97	271	20231024	34.69	429	-14.92	20240117	311	17.36	20240104	1302	-71.97	20230209	271	34.69	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20240123	111049	57	100.00	KONEX			N	N	N	N		N	360	20	2	5.88	37913	106	4.69	340	360	320	391	289	340	357.67	0.00	0	0	398	368	350	320	302	360	312	71	51	500	200	1	1	14106847	51	-3.91	5.14	12	0.00	-92.00	70.00	1302	20230209	-72.35	271	20231024	32.84	429	-16.08	20240117	311	15.76	20240104	1302	-72.35	20230209	271	32.84	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20240123	101050	57	100.00	KONEX			N	N	N	N		N	360	20	2	5.88	37913	106	4.69	340	360	320	391	289	340	357.67	0.00	0	0	398	368	350	320	302	360	312	71	51	500	200	1	1	14106847	51	-3.91	5.14	12	0.00	-92.00	70.00	1302	20230209	-72.35	271	20231024	32.84	429	-16.08	20240117	311	15.76	20240104	1302	-72.35	20230209	271	32.84	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20240123	091050	57	100.00	KONEX			N	N	N	N		N	320	-20	5	-5.88	1000	3	0.13	340	340	320	391	289	340	333.33	0.00	0	0	398	368	350	320	302	360	312	71	51	500	200	1	1	14106847	45	-3.48	4.57	12	0.00	-92.00	70.00	1302	20230209	-75.42	271	20231024	18.08	429	-25.41	20240117	311	2.89	20240104	1302	-75.42	20230209	271	18.08	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20240119	161043	57	100.00	KONEX			N	N	N	N		N	380	10	2	2.70	795186	2231	365.74	350	410	336	425	315	370	356.43	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	54	-4.13	5.43	12	0.02	-92.00	70.00	1302	20230209	-70.81	271	20231024	40.22	429	-11.42	20240117	311	22.19	20240104	1302	-70.81	20230209	271	40.22	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20240119	151046	57	100.00	KONEX			N	N	N	N		N	348	-22	5	-5.95	680918	1928	316.07	350	410	336	425	315	370	353.17	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	49	-3.78	4.97	12	0.01	-92.00	70.00	1302	20230209	-73.27	271	20231024	28.41	429	-18.88	20240117	311	11.90	20240104	1302	-73.27	20230209	271	28.41	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20240119	141044	57	100.00	KONEX			N	N	N	N		N	348	-22	5	-5.95	555176	1572	257.70	350	410	336	425	315	370	353.17	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	49	-3.78	4.97	12	0.01	-92.00	70.00	1302	20230209	-73.27	271	20231024	28.41	429	-18.88	20240117	311	11.90	20240104	1302	-73.27	20230209	271	28.41	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20240119	131044	57	100.00	KONEX			N	N	N	N		N	337	-33	5	-8.92	516883	1463	239.84	350	410	336	425	315	370	353.30	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	48	-3.66	4.81	12	0.01	-92.00	70.00	1302	20230209	-74.12	271	20231024	24.35	429	-21.45	20240117	311	8.36	20240104	1302	-74.12	20230209	271	24.35	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20240119	121049	57	100.00	KONEX			N	N	N	N		N	350	-20	5	-5.41	327195	921	150.98	350	410	350	425	315	370	355.26	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1302	20230209	-73.12	271	20231024	29.15	429	-18.41	20240117	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20240119	111047	57	100.00	KONEX			N	N	N	N		N	350	-20	5	-5.41	286389	816	133.77	350	410	350	425	315	370	350.97	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1302	20230209	-73.12	271	20231024	29.15	429	-18.41	20240117	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20240119	101052	57	100.00	KONEX			N	N	N	N		N	394	24	2	6.49	4449	12	1.97	350	410	350	425	315	370	370.75	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	56	-4.28	5.63	12	0.00	-92.00	70.00	1302	20230209	-69.74	271	20231024	45.39	429	-8.16	20240117	311	26.69	20240104	1302	-69.74	20230209	271	45.39	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20240119	091045	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	3310	9	1.48	350	410	350	425	315	370	367.78	0.00	0	0	410	390	360	340	310	375	325	71	55	500	220	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1302	20230209	-69.28	271	20231024	47.60	429	-6.76	20240117	311	28.62	20240104	1302	-69.28	20230209	271	47.60	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20240118	161042	57	100.00	KONEX			N	N	N	N		N	370	18	2	5.11	224980	610	23.98	380	380	330	404	300	352	368.82	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1302	20230209	-71.58	271	20231024	36.53	429	-13.75	20240117	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20240118	151043	57	100.00	KONEX			N	N	N	N		N	337	-15	5	-4.26	46255	126	4.95	380	380	330	404	300	352	367.10	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	48	-3.66	4.81	12	0.00	-92.00	70.00	1302	20230209	-74.12	271	20231024	24.35	429	-21.45	20240117	311	8.36	20240104	1302	-74.12	20230209	271	24.35	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20240118	141044	57	100.00	KONEX			N	N	N	N		N	336	-16	5	-4.55	30660	84	3.30	380	380	330	404	300	352	365.00	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	47	-3.65	4.80	12	0.00	-92.00	70.00	1302	20230209	-74.19	271	20231024	23.99	429	-21.68	20240117	311	8.04	20240104	1302	-74.19	20230209	271	23.99	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20240118	131041	57	100.00	KONEX			N	N	N	N		N	335	-17	5	-4.83	29273	80	3.14	380	380	330	404	300	352	365.91	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	47	-3.64	4.79	12	0.00	-92.00	70.00	1302	20230209	-74.27	271	20231024	23.62	429	-21.91	20240117	311	7.72	20240104	1302	-74.27	20230209	271	23.62	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20240118	121045	57	100.00	KONEX			N	N	N	N		N	333	-19	5	-5.40	28561	78	3.07	380	380	330	404	300	352	366.17	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	47	-3.62	4.76	12	0.00	-92.00	70.00	1302	20230209	-74.42	271	20231024	22.88	429	-22.38	20240117	311	7.07	20240104	1302	-74.42	20230209	271	22.88	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20240118	111044	57	100.00	KONEX			N	N	N	N		N	333	-19	5	-5.40	28561	78	3.07	380	380	330	404	300	352	366.17	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	47	-3.62	4.76	12	0.00	-92.00	70.00	1302	20230209	-74.42	271	20231024	22.88	429	-22.38	20240117	311	7.07	20240104	1302	-74.42	20230209	271	22.88	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20240118	101040	57	100.00	KONEX			N	N	N	N		N	378	26	2	7.39	22451	60	2.36	380	380	330	404	300	352	374.18	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	53	-4.11	5.40	12	0.00	-92.00	70.00	1302	20230209	-70.97	271	20231024	39.48	429	-11.89	20240117	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20240118	091042	57	100.00	KONEX			N	N	N	N		N	330	-22	5	-6.25	19280	51	2.00	380	380	330	404	300	352	378.04	0.00	0	0	464	408	373	317	282	390	299	71	52	500	210	1	1	14106847	47	-3.59	4.71	12	0.00	-92.00	70.00	1302	20230209	-74.65	271	20231024	21.77	429	-23.08	20240117	311	6.11	20240104	1302	-74.65	20230209	271	21.77	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20240117	161039	57	100.00	KONEX			N	N	N	N		N	352	-25	5	-6.63	887876	2544	208.52	429	429	338	433	321	377	349.01	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	50	-3.83	5.03	12	0.02	-92.00	70.00	1302	20230209	-72.96	271	20231024	29.89	429	-17.95	20240117	311	13.18	20240104	1302	-72.96	20230209	271	29.89	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20240117	151042	57	100.00	KONEX			N	N	N	N		N	350	-27	5	-7.16	868164	2488	203.93	429	429	338	433	321	377	348.94	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	49	-3.80	5.00	12	0.02	-92.00	70.00	1302	20230209	-73.12	271	20231024	29.15	429	-18.41	20240117	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20240117	141039	57	100.00	KONEX			N	N	N	N		N	349	-28	5	-7.43	665934	1916	157.05	429	429	338	433	321	377	347.56	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	49	-3.79	4.99	12	0.01	-92.00	70.00	1302	20230209	-73.20	271	20231024	28.78	429	-18.65	20240117	311	12.22	20240104	1302	-73.20	20230209	271	28.78	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20240117	131039	57	100.00	KONEX			N	N	N	N		N	349	-28	5	-7.43	665934	1916	157.05	429	429	338	433	321	377	347.56	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	49	-3.79	4.99	12	0.01	-92.00	70.00	1302	20230209	-73.20	271	20231024	28.78	429	-18.65	20240117	311	12.22	20240104	1302	-73.20	20230209	271	28.78	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20240117	121042	57	100.00	KONEX			N	N	N	N		N	380	3	2	0.80	665585	1915	156.97	429	429	338	433	321	377	347.56	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1302	20230209	-70.81	271	20231024	40.22	429	-11.42	20240117	311	22.19	20240104	1302	-70.81	20230209	271	40.22	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20240117	111043	57	100.00	KONEX			N	N	N	N		N	380	3	2	0.80	661447	1904	156.07	429	429	338	433	321	377	347.40	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1302	20230209	-70.81	271	20231024	40.22	429	-11.42	20240117	311	22.19	20240104	1302	-70.81	20230209	271	40.22	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20240117	101039	57	100.00	KONEX			N	N	N	N		N	380	3	2	0.80	152911	450	36.89	429	429	338	433	321	377	339.80	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1302	20230209	-70.81	271	20231024	40.22	429	-11.42	20240117	311	22.19	20240104	1302	-70.81	20230209	271	40.22	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20240117	091042	57	100.00	KONEX			N	N	N	N		N	338	-39	5	-10.34	767	2	0.16	429	429	338	433	321	377	383.50	0.00	0	0	439	407	364	332	289	424	349	71	56	500	220	1	1	14106847	48	-3.67	4.83	12	0.00	-92.00	70.00	1302	20230209	-74.04	271	20231024	24.72	429	-21.21	20240117	311	8.68	20240104	1302	-74.04	20230209	271	24.72	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20240116	161037	57	100.00	KONEX			N	N	N	N		N	377	31	2	8.96	413009	1220	202.66	322	396	321	397	295	346	338.53	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	53	-4.10	5.39	12	0.01	-92.00	70.00	1302	20230209	-71.04	271	20231024	39.11	404	-6.68	20240115	311	21.22	20240104	1302	-71.04	20230209	271	39.11	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20240116	151035	57	100.00	KONEX			N	N	N	N		N	378	32	2	9.25	377194	1125	186.88	322	396	321	397	295	346	335.28	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	53	-4.11	5.40	12	0.01	-92.00	70.00	1302	20230209	-70.97	271	20231024	39.48	404	-6.44	20240115	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20240116	141038	57	100.00	KONEX			N	N	N	N		N	378	32	2	9.25	377194	1125	186.88	322	396	321	397	295	346	335.28	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	53	-4.11	5.40	12	0.01	-92.00	70.00	1302	20230209	-70.97	271	20231024	39.48	404	-6.44	20240115	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20240116	131040	57	100.00	KONEX			N	N	N	N		N	344	-2	5	-0.58	332115	1005	166.94	322	396	321	397	295	346	330.46	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	49	-3.74	4.91	12	0.01	-92.00	70.00	1302	20230209	-73.58	271	20231024	26.94	404	-14.85	20240115	311	10.61	20240104	1302	-73.58	20230209	271	26.94	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20240116	121037	57	100.00	KONEX			N	N	N	N		N	345	-1	5	-0.29	330637	1001	166.28	322	396	321	397	295	346	330.31	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	49	-3.75	4.93	12	0.01	-92.00	70.00	1302	20230209	-73.50	271	20231024	27.31	404	-14.60	20240115	311	10.93	20240104	1302	-73.50	20230209	271	27.31	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20240116	111036	57	100.00	KONEX			N	N	N	N		N	342	-4	5	-1.16	330292	1000	166.11	322	396	321	397	295	346	330.29	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	48	-3.72	4.89	12	0.01	-92.00	70.00	1302	20230209	-73.73	271	20231024	26.20	404	-15.35	20240115	311	9.97	20240104	1302	-73.73	20230209	271	26.20	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20240116	101035	57	100.00	KONEX			N	N	N	N		N	333	-13	5	-3.76	329192	997	165.61	322	396	321	397	295	346	330.18	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	47	-3.62	4.76	12	0.01	-92.00	70.00	1302	20230209	-74.42	271	20231024	22.88	404	-17.57	20240115	311	7.07	20240104	1302	-74.42	20230209	271	22.88	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20240116	091034	57	100.00	KONEX			N	N	N	N		N	321	-25	5	-7.23	643	2	0.33	322	322	321	397	295	346	321.50	0.00	0	0	437	391	358	312	279	375	296	71	51	500	200	1	1	14106847	45	-3.49	4.59	12	0.00	-92.00	70.00	1302	20230209	-75.35	271	20231024	18.45	404	-20.54	20240115	311	3.22	20240104	1302	-75.35	20230209	271	18.45	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20240115	161034	57	100.00	KONEX			N	N	N	N		N	346	-7	5	-1.98	215076	602	18.43	400	404	325	405	301	353	357.27	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	49	-3.76	4.94	12	0.00	-92.00	70.00	1302	20230209	-73.43	271	20231024	27.68	404	-14.36	20240115	311	11.25	20240104	1302	-73.43	20230209	271	27.68	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20240115	151034	57	100.00	KONEX			N	N	N	N		N	346	-7	5	-1.98	131021	366	11.20	400	404	325	405	301	353	357.98	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	49	-3.76	4.94	12	0.00	-92.00	70.00	1302	20230209	-73.43	271	20231024	27.68	404	-14.36	20240115	311	11.25	20240104	1302	-73.43	20230209	271	27.68	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20240115	141034	57	100.00	KONEX			N	N	N	N		N	370	17	2	4.82	104162	290	8.88	400	404	325	405	301	353	359.18	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1302	20230209	-71.58	271	20231024	36.53	404	-8.42	20240115	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20240115	131033	57	100.00	KONEX			N	N	N	N		N	370	17	2	4.82	104162	290	8.88	400	404	325	405	301	353	359.18	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1302	20230209	-71.58	271	20231024	36.53	404	-8.42	20240115	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20240115	121033	57	100.00	KONEX			N	N	N	N		N	369	16	2	4.53	103792	289	8.85	400	404	325	405	301	353	359.14	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	52	-4.01	5.27	12	0.00	-92.00	70.00	1302	20230209	-71.66	271	20231024	36.16	404	-8.66	20240115	311	18.65	20240104	1302	-71.66	20230209	271	36.16	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20240115	111033	57	100.00	KONEX			N	N	N	N		N	342	-11	5	-3.12	100102	279	8.54	400	404	325	405	301	353	358.79	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	48	-3.72	4.89	12	0.00	-92.00	70.00	1302	20230209	-73.73	271	20231024	26.20	404	-15.35	20240115	311	9.97	20240104	1302	-73.73	20230209	271	26.20	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20240115	101029	57	100.00	KONEX			N	N	N	N		N	342	-11	5	-3.12	100102	279	8.54	400	404	325	405	301	353	358.79	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	48	-3.72	4.89	12	0.00	-92.00	70.00	1302	20230209	-73.73	271	20231024	26.20	404	-15.35	20240115	311	9.97	20240104	1302	-73.73	20230209	271	26.20	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20240115	091032	57	100.00	KONEX			N	N	N	N		N	404	51	2	14.45	1204	3	0.09	400	404	400	405	301	353	401.33	0.00	0	0	431	392	360	321	289	376	305	71	52	500	210	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1302	20230209	-68.97	271	20231024	49.08	404	0.00	20240115	311	29.90	20240104	1302	-68.97	20230209	271	49.08	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20240112	161043	57	100.00	KONEX			N	N	N	N		N	353	-17	5	-4.59	1267859	3267	120.02	390	399	328	425	315	370	388.08	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	50	-3.84	5.04	12	0.02	-92.00	70.00	1302	20230209	-72.89	271	20231024	30.26	402	-12.19	20240104	311	13.50	20240104	1302	-72.89	20230209	271	30.26	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20240112	151030	57	100.00	KONEX			N	N	N	N		N	386	16	2	4.32	1184972	3042	111.76	390	399	328	425	315	370	389.54	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	54	-4.20	5.51	12	0.02	-92.00	70.00	1302	20230209	-70.35	271	20231024	42.44	402	-3.98	20240104	311	24.12	20240104	1302	-70.35	20230209	271	42.44	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20240112	141029	57	100.00	KONEX			N	N	N	N		N	348	-22	5	-5.95	1182107	3034	111.46	390	399	328	425	315	370	389.62	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	49	-3.78	4.97	12	0.02	-92.00	70.00	1302	20230209	-73.27	271	20231024	28.41	402	-13.43	20240104	311	11.90	20240104	1302	-73.27	20230209	271	28.41	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20240112	131025	57	100.00	KONEX			N	N	N	N		N	386	16	2	4.32	1177222	3020	110.95	390	399	328	425	315	370	389.81	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	54	-4.20	5.51	12	0.02	-92.00	70.00	1302	20230209	-70.35	271	20231024	42.44	402	-3.98	20240104	311	24.12	20240104	1302	-70.35	20230209	271	42.44	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20240112	121029	57	100.00	KONEX			N	N	N	N		N	349	-21	5	-5.68	1176836	3019	110.91	390	399	328	425	315	370	389.81	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	49	-3.79	4.99	12	0.02	-92.00	70.00	1302	20230209	-73.20	271	20231024	28.78	402	-13.18	20240104	311	12.22	20240104	1302	-73.20	20230209	271	28.78	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240112	111025	57	100.00	KONEX			N	N	N	N		N	388	18	2	4.86	1175405	3015	110.76	390	399	328	425	315	370	389.85	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	55	-4.22	5.54	12	0.02	-92.00	70.00	1302	20230209	-70.20	271	20231024	43.17	402	-3.48	20240104	311	24.76	20240104	1302	-70.20	20230209	271	43.17	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240112	101025	57	100.00	KONEX			N	N	N	N		N	397	27	2	7.30	1172589	3007	110.47	390	399	328	425	315	370	389.95	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	56	-4.32	5.67	12	0.02	-92.00	70.00	1302	20230209	-69.51	271	20231024	46.49	402	-1.24	20240104	311	27.65	20240104	1302	-69.51	20230209	271	46.49	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240112	091028	57	100.00	KONEX			N	N	N	N		N	331	-39	5	-10.54	1171457	3004	110.36	390	399	328	425	315	370	389.97	0.00	0	0	402	386	363	347	324	394	355	71	55	500	220	1	1	14106847	47	-3.60	4.73	12	0.02	-92.00	70.00	1302	20230209	-74.58	271	20231024	22.14	402	-17.66	20240104	311	6.43	20240104	1302	-74.58	20230209	271	22.14	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240111	161020	57	100.00	KONEX			N	N	N	N		N	370	-19	5	-4.88	975092	2722	18.01	341	379	340	447	331	389	358.23	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	52	-4.02	5.29	12	0.02	-92.00	70.00	1375	20230105	-73.09	271	20231024	36.53	402	-7.96	20240104	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240111	151027	57	100.00	KONEX			N	N	N	N		N	365	-24	5	-6.17	906272	2536	16.78	341	379	340	447	331	389	357.36	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	51	-3.97	5.21	12	0.02	-92.00	70.00	1375	20230105	-73.45	271	20231024	34.69	402	-9.20	20240104	311	17.36	20240104	1302	-71.97	20230209	271	34.69	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240111	141023	57	100.00	KONEX			N	N	N	N		N	370	-19	5	-4.88	804907	2262	14.97	341	379	340	447	331	389	355.84	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	52	-4.02	5.29	12	0.02	-92.00	70.00	1375	20230105	-73.09	271	20231024	36.53	402	-7.96	20240104	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240111	131021	57	100.00	KONEX			N	N	N	N		N	378	-11	5	-2.83	757922	2135	14.13	341	379	340	447	331	389	355.00	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	53	-4.11	5.40	12	0.02	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20240111	121022	57	100.00	KONEX			N	N	N	N		N	378	-11	5	-2.83	753031	2122	14.04	341	379	340	447	331	389	354.87	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	53	-4.11	5.40	12	0.02	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240111	111023	57	100.00	KONEX			N	N	N	N		N	378	-11	5	-2.83	185102	497	3.29	341	379	340	447	331	389	372.44	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	53	-4.11	5.40	12	0.00	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20240111	101022	57	100.00	KONEX			N	N	N	N		N	375	-14	5	-3.60	26884	76	0.50	341	379	340	447	331	389	353.74	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	53	-4.08	5.36	12	0.00	-92.00	70.00	1375	20230105	-72.73	271	20231024	38.38	402	-6.72	20240104	311	20.58	20240104	1302	-71.20	20230209	271	38.38	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20240111	091023	57	100.00	KONEX			N	N	N	N		N	378	-11	5	-2.83	18599	54	0.36	341	379	340	447	331	389	344.43	0.00	0	0	431	410	368	347	305	420	357	71	58	500	230	1	1	14106847	53	-4.11	5.40	12	0.00	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1302	-70.97	20230209	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20240110	161018	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	5004195	15111	120.25	350	389	326	389	289	339	331.16	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	55	-4.23	5.56	12	0.11	-92.00	70.00	1375	20230105	-71.71	271	20231024	43.54	402	-3.23	20240104	311	25.08	20240104	1302	-70.12	20230209	271	43.54	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240110	151021	57	100.00	KONEX			N	N	N	N		N	345	6	2	1.77	4609915	14023	111.59	350	350	326	389	289	339	328.74	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	49	-3.75	4.93	12	0.10	-92.00	70.00	1375	20230105	-74.91	271	20231024	27.31	402	-14.18	20240104	311	10.93	20240104	1302	-73.50	20230209	271	27.31	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240110	141023	57	100.00	KONEX			N	N	N	N		N	335	-4	5	-1.18	3937038	12069	96.04	350	350	326	389	289	339	326.21	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	47	-3.64	4.79	12	0.09	-92.00	70.00	1375	20230105	-75.64	271	20231024	23.62	402	-16.67	20240104	311	7.72	20240104	1302	-74.27	20230209	271	23.62	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20240110	131019	57	100.00	KONEX			N	N	N	N		N	335	-4	5	-1.18	3937038	12069	96.04	350	350	326	389	289	339	326.21	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	47	-3.64	4.79	12	0.09	-92.00	70.00	1375	20230105	-75.64	271	20231024	23.62	402	-16.67	20240104	311	7.72	20240104	1302	-74.27	20230209	271	23.62	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20240110	121021	57	100.00	KONEX			N	N	N	N		N	335	-4	5	-1.18	3937038	12069	96.04	350	350	326	389	289	339	326.21	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	47	-3.64	4.79	12	0.09	-92.00	70.00	1375	20230105	-75.64	271	20231024	23.62	402	-16.67	20240104	311	7.72	20240104	1302	-74.27	20230209	271	23.62	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20240110	111020	57	100.00	KONEX			N	N	N	N		N	350	11	2	3.24	3936354	12067	96.03	350	350	326	389	289	339	326.21	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	49	-3.80	5.00	12	0.09	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	402	-12.94	20240104	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20240110	101019	57	100.00	KONEX			N	N	N	N		N	327	-12	5	-3.54	3803	11	0.09	350	350	326	389	289	339	345.73	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	46	-3.55	4.67	12	0.00	-92.00	70.00	1375	20230105	-76.22	271	20231024	20.66	402	-18.66	20240104	311	5.14	20240104	1302	-74.88	20230209	271	20.66	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240110	091019	57	100.00	KONEX			N	N	N	N		N	326	-13	5	-3.83	2776	8	0.06	350	350	326	389	289	339	347.00	0.00	0	0	399	369	340	310	281	384	325	71	50	500	200	1	1	14106847	46	-3.54	4.66	12	0.00	-92.00	70.00	1375	20230105	-76.29	271	20231024	20.30	402	-18.91	20240104	311	4.82	20240104	1302	-74.96	20230209	271	20.30	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20240109	161016	57	100.00	KONEX			N	N	N	N		N	339	-12	5	-3.42	4066068	12566	957.04	323	370	311	403	299	351	323.58	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	48	-3.68	4.84	12	0.09	-92.00	70.00	1375	20230105	-75.35	271	20231024	25.09	402	-15.67	20240104	311	9.00	20240109	1302	-73.96	20230209	271	25.09	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240109	151018	57	100.00	KONEX			N	N	N	N		N	329	-22	5	-6.27	3912168	12122	923.23	323	370	311	403	299	351	322.73	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	46	-3.58	4.70	12	0.09	-92.00	70.00	1375	20230105	-76.07	271	20231024	21.40	402	-18.16	20240104	311	5.79	20240109	1302	-74.73	20230209	271	21.40	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240109	141017	57	100.00	KONEX			N	N	N	N		N	329	-22	5	-6.27	3912168	12122	923.23	323	370	311	403	299	351	322.73	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	46	-3.58	4.70	12	0.09	-92.00	70.00	1375	20230105	-76.07	271	20231024	21.40	402	-18.16	20240104	311	5.79	20240109	1302	-74.73	20230209	271	21.40	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20240109	131017	57	100.00	KONEX			N	N	N	N		N	323	-28	5	-7.98	3328103	10438	794.97	323	370	311	403	299	351	318.84	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	46	-3.51	4.61	12	0.07	-92.00	70.00	1375	20230105	-76.51	271	20231024	19.19	402	-19.65	20240104	311	3.86	20240109	1302	-75.19	20230209	271	19.19	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20240109	121026	57	100.00	KONEX			N	N	N	N		N	322	-29	5	-8.26	3228434	10130	771.52	323	370	311	403	299	351	318.70	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	45	-3.50	4.60	12	0.07	-92.00	70.00	1375	20230105	-76.58	271	20231024	18.82	402	-19.90	20240104	311	3.54	20240109	1302	-75.27	20230209	271	18.82	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240109	111020	57	100.00	KONEX			N	N	N	N		N	325	-26	5	-7.41	3194561	10032	764.05	323	370	311	403	299	351	318.44	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	46	-3.53	4.64	12	0.07	-92.00	70.00	1375	20230105	-76.36	271	20231024	19.93	402	-19.15	20240104	311	4.50	20240109	1302	-75.04	20230209	271	19.93	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240109	101018	57	100.00	KONEX			N	N	N	N		N	317	-34	5	-9.69	3191590	10023	763.37	323	370	311	403	299	351	318.43	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	45	-3.45	4.53	12	0.07	-92.00	70.00	1375	20230105	-76.95	271	20231024	16.97	402	-21.14	20240104	311	1.93	20240109	1302	-75.65	20230209	271	16.97	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20240109	091018	57	100.00	KONEX			N	N	N	N		N	370	19	2	5.41	4034	12	0.91	323	370	322	403	299	351	336.17	0.00	0	0	423	387	354	318	285	405	336	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1375	20230105	-73.09	271	20231024	36.53	402	-7.96	20240104	311	18.97	20240104	1302	-71.58	20230209	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20240108	161016	57	100.00	KONEX			N	N	N	N		N	351	0	3	0.00	463915	1313	13.67	322	390	321	403	299	351	353.32	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.01	-92.00	70.00	1375	20230105	-74.47	271	20231024	29.52	402	-12.69	20240104	311	12.86	20240104	1302	-73.04	20230209	271	29.52	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240108	151017	57	100.00	KONEX			N	N	N	N		N	352	1	2	0.28	193338	554	5.77	322	390	321	403	299	351	348.99	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	50	-3.83	5.03	12	0.00	-92.00	70.00	1375	20230105	-74.40	271	20231024	29.89	402	-12.44	20240104	311	13.18	20240104	1302	-72.96	20230209	271	29.89	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240108	141016	57	100.00	KONEX			N	N	N	N		N	352	1	2	0.28	182812	525	5.47	322	390	321	403	299	351	348.21	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	50	-3.83	5.03	12	0.00	-92.00	70.00	1375	20230105	-74.40	271	20231024	29.89	402	-12.44	20240104	311	13.18	20240104	1302	-72.96	20230209	271	29.89	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20240108	131016	57	100.00	KONEX			N	N	N	N		N	368	17	2	4.84	149995	435	4.53	322	390	321	403	299	351	344.82	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	52	-4.00	5.26	12	0.00	-92.00	70.00	1375	20230105	-73.24	271	20231024	35.79	402	-8.46	20240104	311	18.33	20240104	1302	-71.74	20230209	271	35.79	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20240108	121017	57	100.00	KONEX			N	N	N	N		N	369	18	2	5.13	147066	427	4.45	322	390	321	403	299	351	344.42	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	52	-4.01	5.27	12	0.00	-92.00	70.00	1375	20230105	-73.16	271	20231024	36.16	402	-8.21	20240104	311	18.65	20240104	1302	-71.66	20230209	271	36.16	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20240108	111018	57	100.00	KONEX			N	N	N	N		N	350	-1	5	-0.28	77928	239	2.49	322	390	321	403	299	351	326.06	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	402	-12.94	20240104	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240108	101018	57	100.00	KONEX			N	N	N	N		N	350	-1	5	-0.28	73353	226	2.35	322	390	321	403	299	351	324.57	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	402	-12.94	20240104	311	12.54	20240104	1302	-73.12	20230209	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240108	091015	57	100.00	KONEX			N	N	N	N		N	390	39	2	11.11	71586	221	2.30	322	390	321	403	299	351	323.92	0.00	0	0	442	396	355	309	268	376	289	71	52	500	210	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1375	20230105	-71.64	271	20231024	43.91	402	-2.99	20240104	311	25.40	20240104	1302	-70.05	20230209	271	43.91	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240105	161015	57	100.00	KONEX			N	N	N	N		N	351	0	3	0.00	3481213	9606	119.28	355	401	314	403	299	351	362.40	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.07	-92.00	70.00	1375	20230105	-74.47	271	20231024	29.52	402	-12.69	20240104	311	12.86	20240104	1375	-74.47	20230105	271	29.52	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240105	151016	57	100.00	KONEX			N	N	N	N		N	351	0	3	0.00	2744748	7596	94.33	355	401	314	403	299	351	361.34	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.05	-92.00	70.00	1375	20230105	-74.47	271	20231024	29.52	402	-12.69	20240104	311	12.86	20240104	1375	-74.47	20230105	271	29.52	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240105	141013	57	100.00	KONEX			N	N	N	N		N	386	35	2	9.97	2409391	6705	83.26	355	401	314	403	299	351	359.34	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	54	-4.20	5.51	12	0.05	-92.00	70.00	1375	20230105	-71.93	271	20231024	42.44	402	-3.98	20240104	311	24.12	20240104	1375	-71.93	20230105	271	42.44	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240105	131015	57	100.00	KONEX			N	N	N	N		N	386	35	2	9.97	2407181	6699	83.19	355	401	314	403	299	351	359.33	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	54	-4.20	5.51	12	0.05	-92.00	70.00	1375	20230105	-71.93	271	20231024	42.44	402	-3.98	20240104	311	24.12	20240104	1375	-71.93	20230105	271	42.44	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20240105	121015	57	100.00	KONEX			N	N	N	N		N	350	-1	5	-0.28	679123	1762	21.88	355	401	314	403	299	351	385.43	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	402	-12.94	20240104	311	12.54	20240104	1375	-74.55	20230105	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240105	111012	57	100.00	KONEX			N	N	N	N		N	350	-1	5	-0.28	132232	344	4.27	355	401	314	403	299	351	384.40	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	402	-12.94	20240104	311	12.54	20240104	1375	-74.55	20230105	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240105	101016	57	100.00	KONEX			N	N	N	N		N	387	36	2	10.26	129008	335	4.16	355	401	314	403	299	351	385.10	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	55	-4.21	5.53	12	0.00	-92.00	70.00	1375	20230105	-71.85	271	20231024	42.80	402	-3.73	20240104	311	24.44	20240104	1375	-71.85	20230105	271	42.80	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240105	091013	57	100.00	KONEX			N	N	N	N		N	401	50	2	14.25	11051	31	0.38	355	401	355	403	299	351	356.48	0.00	0	0	445	397	354	306	263	376	285	71	52	500	210	1	1	14106847	57	-4.36	5.73	12	0.00	-92.00	70.00	1375	20230105	-70.84	271	20231024	47.97	402	-0.25	20240104	311	28.94	20240104	1375	-70.84	20230105	271	47.97	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240104	161009	57	100.00	KONEX			N	N	N	N		N	351	1	2	0.29	2796825	8053	744.96	402	402	311	402	298	350	347.30	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.06	-92.00	70.00	1375	20230105	-74.47	271	20231024	29.52	402	-12.69	20240104	311	12.86	20240104	1375	-74.47	20230105	271	29.52	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240104	151012	57	100.00	KONEX			N	N	N	N		N	370	20	2	5.71	2760645	7950	735.43	402	402	311	402	298	350	347.25	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.06	-92.00	70.00	1375	20230105	-73.09	271	20231024	36.53	402	-7.96	20240104	311	18.97	20240104	1375	-73.09	20230105	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240104	141012	57	100.00	KONEX			N	N	N	N		N	370	20	2	5.71	2760645	7950	735.43	402	402	311	402	298	350	347.25	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	52	-4.02	5.29	12	0.06	-92.00	70.00	1375	20230105	-73.09	271	20231024	36.53	402	-7.96	20240104	311	18.97	20240104	1375	-73.09	20230105	271	36.53	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240104	131012	57	100.00	KONEX			N	N	N	N		N	378	28	2	8.00	2718621	7835	724.79	402	402	311	402	298	350	346.98	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	53	-4.11	5.40	12	0.06	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1375	-72.51	20230105	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240104	121010	57	100.00	KONEX			N	N	N	N		N	378	28	2	8.00	960243	2834	262.16	402	402	311	402	298	350	338.83	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	53	-4.11	5.40	12	0.02	-92.00	70.00	1375	20230105	-72.51	271	20231024	39.48	402	-5.97	20240104	311	21.54	20240104	1375	-72.51	20230105	271	39.48	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240104	111009	57	100.00	KONEX			N	N	N	N		N	351	1	2	0.29	706227	2162	200.00	402	402	311	402	298	350	326.65	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.02	-92.00	70.00	1375	20230105	-74.47	271	20231024	29.52	402	-12.69	20240104	311	12.86	20240104	1375	-74.47	20230105	271	29.52	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240104	101008	57	100.00	KONEX			N	N	N	N		N	390	40	2	11.43	422381	1354	125.25	402	402	311	402	298	350	311.95	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	55	-4.24	5.57	12	0.01	-92.00	70.00	1375	20230105	-71.64	271	20231024	43.91	402	-2.99	20240104	311	25.40	20240104	1375	-71.64	20230105	271	43.91	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240104	091012	57	100.00	KONEX			N	N	N	N		N	311	-39	5	-11.14	417183	1340	123.96	402	402	311	402	298	350	311.33	0.00	0	0	366	358	347	339	328	359	340	71	52	500	210	1	1	14106847	44	-3.38	4.44	12	0.01	-92.00	70.00	1375	20230105	-77.38	271	20231024	14.76	402	-22.64	20240104	311	0.00	20240104	1375	-77.38	20230105	271	14.76	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20240103	161008	57	100.00	KONEX			N	N	N	N		N	350	4	2	1.16	377325	1081	31.49	350	355	336	397	295	346	349.05	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	365	-4.11	20240102	321	9.03	20240102	1375	-74.55	20230105	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20240103	151005	57	100.00	KONEX			N	N	N	N		N	355	9	2	2.60	268368	768	22.37	350	355	336	397	295	346	349.44	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	50	-3.86	5.07	12	0.01	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240103	141004	57	100.00	KONEX			N	N	N	N		N	355	9	2	2.60	127324	364	10.60	350	355	336	397	295	346	349.79	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	50	-3.86	5.07	12	0.00	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240103	131005	57	100.00	KONEX			N	N	N	N		N	340	-6	5	-1.73	121078	346	10.08	350	355	336	397	295	346	349.94	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	48	-3.70	4.86	12	0.00	-92.00	70.00	1375	20230105	-75.27	271	20231024	25.46	365	-6.85	20240102	321	5.92	20240102	1375	-75.27	20230105	271	25.46	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240103	121009	57	100.00	KONEX			N	N	N	N		N	340	-6	5	-1.73	121078	346	10.08	350	355	336	397	295	346	349.94	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	48	-3.70	4.86	12	0.00	-92.00	70.00	1375	20230105	-75.27	271	20231024	25.46	365	-6.85	20240102	321	5.92	20240102	1375	-75.27	20230105	271	25.46	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20240103	111005	57	100.00	KONEX			N	N	N	N		N	340	-6	5	-1.73	120383	344	10.02	350	355	336	397	295	346	349.95	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	48	-3.70	4.86	12	0.00	-92.00	70.00	1375	20230105	-75.27	271	20231024	25.46	365	-6.85	20240102	321	5.92	20240102	1375	-75.27	20230105	271	25.46	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20240103	101005	57	100.00	KONEX			N	N	N	N		N	339	-7	5	-2.02	10069	29	0.84	350	350	336	397	295	346	347.21	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	48	-3.68	4.84	12	0.00	-92.00	70.00	1375	20230105	-75.35	271	20231024	25.09	365	-7.12	20240102	321	5.61	20240102	1375	-75.35	20230105	271	25.09	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20240103	091005	57	100.00	KONEX			N	N	N	N		N	350	4	2	1.16	1724	5	0.15	350	350	336	397	295	346	344.80	0.00	0	0	388	367	344	323	300	355	311	71	51	500	200	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1375	20230105	-74.55	271	20231024	29.15	365	-4.11	20240102	321	9.03	20240102	1375	-74.55	20230105	271	29.15	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20240102	161002	57	100.00	KONEX			N	N	N	N		N	346	-19	5	-5.21	1204856	3433	21.95	365	365	321	419	311	365	350.96	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	49	-3.76	4.94	12	0.02	-92.00	70.00	1375	20230105	-74.84	271	20231024	27.68	365	-5.21	20240102	321	7.79	20240102	1375	-74.84	20230105	271	27.68	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20240102	151002	57	100.00	KONEX			N	N	N	N		N	355	-10	5	-2.74	998986	2838	18.15	365	365	321	419	311	365	352.00	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	50	-3.86	5.07	12	0.02	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20240102	141003	57	100.00	KONEX			N	N	N	N		N	355	-10	5	-2.74	988790	2809	17.96	365	365	321	419	311	365	352.01	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	50	-3.86	5.07	12	0.02	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20240102	130958	57	100.00	KONEX			N	N	N	N		N	355	-10	5	-2.74	988790	2809	17.96	365	365	321	419	311	365	352.01	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	50	-3.86	5.07	12	0.02	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20240102	120956	57	100.00	KONEX			N	N	N	N		N	355	-10	5	-2.74	988435	2808	17.95	365	365	321	419	311	365	352.01	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	50	-3.86	5.07	12	0.02	-92.00	70.00	1375	20230105	-74.18	271	20231024	31.00	365	-2.74	20240102	321	10.59	20240102	1375	-74.18	20230105	271	31.00	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240102	110956	57	100.00	KONEX			N	N	N	N		N	354	-11	5	-3.01	14856	43	0.27	365	365	321	419	311	365	345.49	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	50	-3.85	5.06	12	0.00	-92.00	70.00	1375	20230105	-74.25	271	20231024	30.63	365	-3.01	20240102	321	10.28	20240102	1375	-74.25	20230105	271	30.63	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20240102	100949	57	100.00	KONEX			N	N	N	N		N	360	-5	5	-1.37	1411	4	0.03	365	365	321	419	311	365	352.75	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	51	-3.91	5.14	12	0.00	-92.00	70.00	1375	20230105	-73.82	271	20231024	32.84	365	-1.37	20240102	321	12.15	20240102	1375	-73.82	20230105	271	32.84	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240102	090935	57	100.00	KONEX			N	N	N	N		N	365	0	3	0.00	0	0	0.00	0	0	0	419	311	365	0.00	0.00	0	0	421	392	361	332	301	407	347	71	54	500	210	1	1	14106847	51	-3.97	5.21	12	0.00	-92.00	70.00	1375	20230105	-73.45	271	20231024	34.69	0	0.00	0	0	0.00	0	1375	-73.45	20230105	271	34.69	20231024	0.00	N	266470	500	70 억		0	N	N	0	N	00	N