KissMeData/266870/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	850	-38	5	-4.28	850	1	7.69	850	850	850	1021	755	888	850.00	0.00	0	0	1036	962	925	851	814	943	832	32	133	500	530	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1436	20230307	-40.81	531	20231211	60.08	1000	-15.00	20240112	544	56.25	20240102	1436	-40.81	20230307	531	60.08	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20240123	111050	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1036	962	925	851	814	943	832	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.16	531	20231211	67.23	1000	-11.20	20240112	544	63.24	20240102	1436	-38.16	20230307	531	67.23	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20240123	101050	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1036	962	925	851	814	943	832	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.16	531	20231211	67.23	1000	-11.20	20240112	544	63.24	20240102	1436	-38.16	20230307	531	67.23	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20240123	091050	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1036	962	925	851	814	943	832	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.16	531	20231211	67.23	1000	-11.20	20240112	544	63.24	20240102	1436	-38.16	20230307	531	67.23	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20240119	161043	57	100.00	KONEX			N	N	N	N		N	880	36	2	4.27	2668	3	0.30	899	899	880	970	718	844	889.33	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.72	531	20231211	65.73	1000	-12.00	20240112	544	61.76	20240102	1436	-38.72	20230307	531	65.73	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20240119	151047	57	100.00	KONEX			N	N	N	N		N	889	45	2	5.33	1788	2	0.20	899	899	889	970	718	844	894.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.09	531	20231211	67.42	1000	-11.10	20240112	544	63.42	20240102	1436	-38.09	20230307	531	67.42	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20240119	141044	57	100.00	KONEX			N	N	N	N		N	899	55	2	6.52	899	1	0.10	899	899	899	970	718	844	899.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20240119	131044	57	100.00	KONEX			N	N	N	N		N	899	55	2	6.52	899	1	0.10	899	899	899	970	718	844	899.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20240119	121049	57	100.00	KONEX			N	N	N	N		N	899	55	2	6.52	899	1	0.10	899	899	899	970	718	844	899.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20240119	111047	57	100.00	KONEX			N	N	N	N		N	899	55	2	6.52	899	1	0.10	899	899	899	970	718	844	899.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20240119	101052	57	100.00	KONEX			N	N	N	N		N	899	55	2	6.52	899	1	0.10	899	899	899	970	718	844	899.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20240119	091045	57	100.00	KONEX			N	N	N	N		N	844	0	3	0.00	0	0	0.00	0	0	0	970	718	844	0.00	0.00	0	0	1005	924	788	707	571	965	748	32	126	500	500	1	1	6408680	54	2.00	0.39	12	0.00	421.00	2168.00	1436	20230307	-41.23	531	20231211	58.95	1000	-15.60	20240112	544	55.15	20240102	1436	-41.23	20230307	531	58.95	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20240118	161043	57	100.00	KONEX			N	N	N	N		N	844	86	2	11.35	649694	989	575.00	800	869	652	871	645	758	656.92	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	54	2.00	0.39	12	0.02	421.00	2168.00	1436	20230307	-41.23	531	20231211	58.95	1000	-15.60	20240112	544	55.15	20240102	1436	-41.23	20230307	531	58.95	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20240118	151043	57	100.00	KONEX			N	N	N	N		N	844	86	2	11.35	639566	977	568.02	800	869	652	871	645	758	654.62	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	54	2.00	0.39	12	0.02	421.00	2168.00	1436	20230307	-41.23	531	20231211	58.95	1000	-15.60	20240112	544	55.15	20240102	1436	-41.23	20230307	531	58.95	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20240118	141044	57	100.00	KONEX			N	N	N	N		N	829	71	2	9.37	637119	974	566.28	800	869	652	871	645	758	654.13	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	53	1.97	0.38	12	0.02	421.00	2168.00	1436	20230307	-42.27	531	20231211	56.12	1000	-17.10	20240112	544	52.39	20240102	1436	-42.27	20230307	531	56.12	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20240118	131042	57	100.00	KONEX			N	N	N	N		N	829	71	2	9.37	637119	974	566.28	800	869	652	871	645	758	654.13	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	53	1.97	0.38	12	0.02	421.00	2168.00	1436	20230307	-42.27	531	20231211	56.12	1000	-17.10	20240112	544	52.39	20240102	1436	-42.27	20230307	531	56.12	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20240118	121045	57	100.00	KONEX			N	N	N	N		N	849	91	2	12.01	9718	12	6.98	800	869	800	871	645	758	809.83	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1436	20230307	-40.88	531	20231211	59.89	1000	-15.10	20240112	544	56.07	20240102	1436	-40.88	20230307	531	59.89	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20240118	111045	57	100.00	KONEX			N	N	N	N		N	869	111	2	14.64	8869	11	6.40	800	869	800	871	645	758	806.27	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20240118	101040	57	100.00	KONEX			N	N	N	N		N	869	111	2	14.64	8869	11	6.40	800	869	800	871	645	758	806.27	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20240118	091042	57	100.00	KONEX			N	N	N	N		N	869	111	2	14.64	8869	11	6.40	800	869	800	871	645	758	806.27	0.00	0	0	814	786	772	744	730	779	737	32	113	500	450	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	531	20231211	63.65	1000	-13.10	20240112	544	59.74	20240102	1436	-39.48	20230307	531	63.65	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20240117	161039	57	100.00	KONEX			N	N	N	N		N	758	-132	5	-14.83	130899	172	17200.00	800	800	758	1023	757	890	761.04	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	49	1.80	0.35	12	0.00	421.00	2168.00	1436	20230307	-47.21	531	20231211	42.75	1000	-24.20	20240112	544	39.34	20240102	1436	-47.21	20230307	531	42.75	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20240117	151042	57	100.00	KONEX			N	N	N	N		N	799	-91	5	-10.22	17957	23	2300.00	800	800	758	1023	757	890	780.74	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.36	531	20231211	50.47	1000	-20.10	20240112	544	46.88	20240102	1436	-44.36	20230307	531	50.47	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20240117	141039	57	100.00	KONEX			N	N	N	N		N	800	-90	5	-10.11	8800	11	1100.00	800	800	800	1023	757	890	800.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20240117	131039	57	100.00	KONEX			N	N	N	N		N	800	-90	5	-10.11	800	1	100.00	800	800	800	1023	757	890	800.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20240117	121042	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240117	111043	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240117	101039	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240117	091042	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240116	161037	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240116	151035	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240116	141038	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240116	131040	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240116	121037	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240116	111036	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	890	1	4.17	890	890	890	1032	764	898	890.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.02	531	20231211	67.61	1000	-11.00	20240112	544	63.60	20240102	1436	-38.02	20230307	531	67.61	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240116	101035	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	58	2.13	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.47	531	20231211	69.11	1000	-10.20	20240112	544	65.07	20240102	1436	-37.47	20230307	531	69.11	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240116	091034	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	1072	984	892	804	712	939	759	32	134	500	530	1	1	6408680	58	2.13	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.47	531	20231211	69.11	1000	-10.20	20240112	544	65.07	20240102	1436	-37.47	20230307	531	69.11	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240115	161034	57	100.00	KONEX			N	N	N	N		N	898	39	2	4.54	21501	24	160.00	980	980	800	987	731	859	895.88	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	58	2.13	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.47	531	20231211	69.11	1000	-10.20	20240112	544	65.07	20240102	1436	-37.47	20230307	531	69.11	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240115	151035	57	100.00	KONEX			N	N	N	N		N	899	40	2	4.66	13419	15	100.00	980	980	800	987	731	859	894.60	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.40	531	20231211	69.30	1000	-10.10	20240112	544	65.26	20240102	1436	-37.40	20230307	531	69.30	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240115	141034	57	100.00	KONEX			N	N	N	N		N	800	-59	5	-6.87	5328	6	40.00	980	980	800	987	731	859	888.00	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240115	131033	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	3659	4	26.67	980	980	800	987	731	859	914.75	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	1000	-10.00	20240112	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240115	121033	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	3659	4	26.67	980	980	800	987	731	859	914.75	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	1000	-10.00	20240112	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240115	111033	57	100.00	KONEX			N	N	N	N		N	979	120	2	13.97	2759	3	20.00	980	980	800	987	731	859	919.67	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1436	20230307	-31.82	531	20231211	84.37	1000	-2.10	20240112	544	79.96	20240102	1436	-31.82	20230307	531	84.37	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240115	101029	57	100.00	KONEX			N	N	N	N		N	979	120	2	13.97	2759	3	20.00	980	980	800	987	731	859	919.67	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1436	20230307	-31.82	531	20231211	84.37	1000	-2.10	20240112	544	79.96	20240102	1436	-31.82	20230307	531	84.37	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240115	091032	57	100.00	KONEX			N	N	N	N		N	800	-59	5	-6.87	1780	2	13.33	980	980	800	987	731	859	890.00	0.00	0	0	1086	972	886	772	686	929	729	32	128	500	510	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	1000	-20.00	20240112	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240112	161043	57	100.00	KONEX			N	N	N	N		N	859	-41	5	-4.56	13459	15	125.00	900	1000	800	1035	765	900	897.27	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	531	20231211	61.77	1000	-14.10	20240112	544	57.90	20240102	1436	-40.18	20230307	531	61.77	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240112	151031	57	100.00	KONEX			N	N	N	N		N	859	-41	5	-4.56	13459	15	125.00	900	1000	800	1035	765	900	897.27	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	531	20231211	61.77	1000	-14.10	20240112	544	57.90	20240102	1436	-40.18	20230307	531	61.77	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240112	141030	57	100.00	KONEX			N	N	N	N		N	859	-41	5	-4.56	13459	15	125.00	900	1000	800	1035	765	900	897.27	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	531	20231211	61.77	1000	-14.10	20240112	544	57.90	20240102	1436	-40.18	20230307	531	61.77	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240112	131025	57	100.00	KONEX			N	N	N	N		N	859	-41	5	-4.56	13459	15	125.00	900	1000	800	1035	765	900	897.27	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	531	20231211	61.77	1000	-14.10	20240112	544	57.90	20240102	1436	-40.18	20230307	531	61.77	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240112	121029	57	100.00	KONEX			N	N	N	N		N	859	-41	5	-4.56	13459	15	125.00	900	1000	800	1035	765	900	897.27	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	531	20231211	61.77	1000	-14.10	20240112	544	57.90	20240102	1436	-40.18	20230307	531	61.77	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240112	111025	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	12600	14	116.67	900	1000	800	1035	765	900	900.00	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	1000	-10.00	20240112	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240112	101025	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	91.67	900	1000	900	1035	765	900	909.09	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1436	20230307	-30.36	531	20231211	88.32	1000	0.00	20240112	544	83.82	20240102	1436	-30.36	20230307	531	88.32	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240112	091028	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	91.67	900	1000	900	1035	765	900	909.09	0.00	0	0	966	932	866	832	766	950	850	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1436	20230307	-30.36	531	20231211	88.32	1000	0.00	20240112	544	83.82	20240102	1436	-30.36	20230307	531	88.32	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240111	161020	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240111	151027	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240111	141023	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240111	131022	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240111	121022	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240111	111024	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240111	101022	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240111	091023	57	100.00	KONEX			N	N	N	N		N	900	110	2	13.92	9800	12	2.32	800	900	800	908	672	790	816.67	0.00	0	0	922	855	723	656	524	889	690	32	118	500	470	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	531	20231211	69.49	900	0.00	20240111	544	65.44	20240102	1436	-37.33	20230307	531	69.49	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240110	161019	57	100.00	KONEX			N	N	N	N		N	790	101	2	14.66	352257	517	96.10	696	790	591	792	586	689	681.35	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	51	1.88	0.36	12	0.01	421.00	2168.00	1436	20230307	-44.99	531	20231211	48.78	800	-1.25	20240108	544	45.22	20240102	1436	-44.99	20230307	531	48.78	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240110	151022	57	100.00	KONEX			N	N	N	N		N	696	7	2	1.02	343677	505	93.87	696	696	591	792	586	689	680.55	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	45	1.65	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.53	531	20231211	31.07	800	-13.00	20240108	544	27.94	20240102	1436	-51.53	20230307	531	31.07	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240110	141023	57	100.00	KONEX			N	N	N	N		N	695	6	2	0.87	65377	105	19.52	696	696	591	792	586	689	622.64	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	45	1.65	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.60	531	20231211	30.89	800	-13.12	20240108	544	27.76	20240102	1436	-51.60	20230307	531	30.89	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240110	131020	57	100.00	KONEX			N	N	N	N		N	695	6	2	0.87	65377	105	19.52	696	696	591	792	586	689	622.64	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	45	1.65	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.60	531	20231211	30.89	800	-13.12	20240108	544	27.76	20240102	1436	-51.60	20230307	531	30.89	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240110	121022	57	100.00	KONEX			N	N	N	N		N	600	-89	5	-12.92	2582	4	0.74	696	696	591	792	586	689	645.50	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.22	531	20231211	12.99	800	-25.00	20240108	544	10.29	20240102	1436	-58.22	20230307	531	12.99	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240110	111021	57	100.00	KONEX			N	N	N	N		N	696	7	2	1.02	696	1	0.19	696	696	696	792	586	689	696.00	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	45	1.65	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.53	531	20231211	31.07	800	-13.00	20240108	544	27.94	20240102	1436	-51.53	20230307	531	31.07	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240110	101019	57	100.00	KONEX			N	N	N	N		N	696	7	2	1.02	696	1	0.19	696	696	696	792	586	689	696.00	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	45	1.65	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.53	531	20231211	31.07	800	-13.00	20240108	544	27.94	20240102	1436	-51.53	20230307	531	31.07	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240110	091019	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	891	790	689	588	487	739	537	32	103	500	410	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-52.02	531	20231211	29.76	800	-13.88	20240108	544	26.65	20240102	1436	-52.02	20230307	531	29.76	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240109	161016	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	319947	538	9.26	690	790	588	793	587	690	594.70	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	44	1.64	0.32	12	0.01	421.00	2168.00	1436	20230307	-52.02	531	20231211	29.76	800	-13.88	20240108	544	26.65	20240102	1436	-52.02	20230307	531	29.76	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240109	151019	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	304789	516	8.88	690	790	588	793	587	690	590.68	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	800	-12.62	20240108	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240109	141017	57	100.00	KONEX			N	N	N	N		N	650	-40	5	-5.80	297560	505	8.69	690	790	588	793	587	690	589.23	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	42	1.54	0.30	12	0.01	421.00	2168.00	1436	20230307	-54.74	531	20231211	22.41	800	-18.75	20240108	544	19.49	20240102	1436	-54.74	20230307	531	22.41	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240109	131017	57	100.00	KONEX			N	N	N	N		N	650	-40	5	-5.80	297560	505	8.69	690	790	588	793	587	690	589.23	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	42	1.54	0.30	12	0.01	421.00	2168.00	1436	20230307	-54.74	531	20231211	22.41	800	-18.75	20240108	544	19.49	20240102	1436	-54.74	20230307	531	22.41	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240109	121026	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	296299	503	8.66	690	790	588	793	587	690	589.06	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	800	-12.62	20240108	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20240109	111021	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	296299	503	8.66	690	790	588	793	587	690	589.06	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	800	-12.62	20240108	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20240109	101018	57	100.00	KONEX			N	N	N	N		N	588	-102	5	-14.78	295600	502	8.64	690	790	588	793	587	690	588.84	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	38	1.40	0.27	12	0.01	421.00	2168.00	1436	20230307	-59.05	531	20231211	10.73	800	-26.50	20240108	544	8.09	20240102	1436	-59.05	20230307	531	10.73	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20240109	091019	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	690	1	0.02	690	690	690	793	587	690	690.00	0.00	0	0	850	770	720	640	590	745	615	32	103	500	410	1	1	6408680	44	1.64	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.95	531	20231211	29.94	800	-13.75	20240108	544	26.84	20240102	1436	-51.95	20230307	531	29.94	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20240108	161016	57	100.00	KONEX			N	N	N	N		N	690	-98	5	-12.44	3974408	5809	1031.79	800	800	670	906	670	788	670.48	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	44	1.64	0.32	12	0.09	421.00	2168.00	1436	20230307	-51.95	531	20231211	29.94	800	-13.75	20240108	544	26.84	20240102	1436	-51.95	20230307	531	29.94	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20240108	151017	57	100.00	KONEX			N	N	N	N		N	690	-98	5	-12.44	1153888	1721	305.68	800	800	670	906	670	788	670.48	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	44	1.64	0.32	12	0.03	421.00	2168.00	1436	20230307	-51.95	531	20231211	29.94	800	-13.75	20240108	544	26.84	20240102	1436	-51.95	20230307	531	29.94	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20240108	141017	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	1093055	1631	289.70	800	800	670	906	670	788	670.17	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	43	1.59	0.31	12	0.03	421.00	2168.00	1436	20230307	-53.34	531	20231211	26.18	800	-16.25	20240108	544	23.16	20240102	1436	-53.34	20230307	531	26.18	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20240108	131016	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	725150	1082	192.18	800	800	670	906	670	788	670.19	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	43	1.59	0.31	12	0.02	421.00	2168.00	1436	20230307	-53.34	531	20231211	26.18	800	-16.25	20240108	544	23.16	20240102	1436	-53.34	20230307	531	26.18	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20240108	121017	57	100.00	KONEX			N	N	N	N		N	800	12	2	1.52	800	1	0.18	800	800	800	906	670	788	800.00	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	800	0.00	20240108	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240108	111018	57	100.00	KONEX			N	N	N	N		N	800	12	2	1.52	800	1	0.18	800	800	800	906	670	788	800.00	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	800	0.00	20240108	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240108	101018	57	100.00	KONEX			N	N	N	N		N	800	12	2	1.52	800	1	0.18	800	800	800	906	670	788	800.00	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1436	20230307	-44.29	531	20231211	50.66	800	0.00	20240108	544	47.06	20240102	1436	-44.29	20230307	531	50.66	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240108	091015	57	100.00	KONEX			N	N	N	N		N	788	0	3	0.00	0	0	0.00	0	0	0	906	670	788	0.00	0.00	0	0	918	852	723	657	528	886	691	32	118	500	470	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1436	20230307	-45.13	531	20231211	48.40	789	-0.13	20240105	544	44.85	20240102	1436	-45.13	20230307	531	48.40	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240105	161015	57	100.00	KONEX			N	N	N	N		N	788	91	2	13.06	380307	563	536.19	675	789	594	801	593	697	675.50	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	51	1.87	0.36	12	0.01	421.00	2168.00	1436	20230307	-45.13	531	20231211	48.40	789	-0.13	20240105	544	44.85	20240102	1436	-45.13	20230307	531	48.40	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240105	151016	57	100.00	KONEX			N	N	N	N		N	650	-47	5	-6.74	338850	502	478.10	675	700	650	801	593	697	675.00	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	42	1.54	0.30	12	0.01	421.00	2168.00	1436	20230307	-54.74	531	20231211	22.41	700	0.00	20240104	544	19.49	20240102	1436	-54.74	20230307	531	22.41	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240105	141013	57	100.00	KONEX			N	N	N	N		N	700	3	2	0.43	338200	501	477.14	675	700	675	801	593	697	675.05	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	700	0.00	20240104	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240105	131015	57	100.00	KONEX			N	N	N	N		N	700	3	2	0.43	338200	501	477.14	675	700	675	801	593	697	675.05	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	700	0.00	20240104	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240105	121015	57	100.00	KONEX			N	N	N	N		N	700	3	2	0.43	338200	501	477.14	675	700	675	801	593	697	675.05	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	700	0.00	20240104	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240105	111012	57	100.00	KONEX			N	N	N	N		N	700	3	2	0.43	338200	501	477.14	675	700	675	801	593	697	675.05	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.01	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	700	0.00	20240104	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240105	101016	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.46	531	20231211	31.26	700	-0.43	20240104	544	28.12	20240102	1436	-51.46	20230307	531	31.26	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240105	091013	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	701	699	698	696	695	698	695	32	104	500	410	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.46	531	20231211	31.26	700	-0.43	20240104	544	28.12	20240102	1436	-51.46	20230307	531	31.26	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240104	161010	57	100.00	KONEX			N	N	N	N		N	697	21	2	3.11	73376	105	477.27	700	700	697	777	575	676	698.82	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.46	531	20231211	31.26	700	-0.43	20240104	544	28.12	20240102	1436	-51.46	20230307	531	31.26	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240104	151012	57	100.00	KONEX			N	N	N	N		N	699	23	2	3.40	66406	95	431.82	700	700	699	777	575	676	699.01	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	700	-0.14	20240104	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240104	141013	57	100.00	KONEX			N	N	N	N		N	699	23	2	3.40	66406	95	431.82	700	700	699	777	575	676	699.01	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	700	-0.14	20240104	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240104	131012	57	100.00	KONEX			N	N	N	N		N	699	23	2	3.40	66406	95	431.82	700	700	699	777	575	676	699.01	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	700	-0.14	20240104	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240104	121010	57	100.00	KONEX			N	N	N	N		N	699	23	2	3.40	1399	2	9.09	700	700	699	777	575	676	699.50	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	700	-0.14	20240104	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240104	111009	57	100.00	KONEX			N	N	N	N		N	699	23	2	3.40	1399	2	9.09	700	700	699	777	575	676	699.50	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.32	531	20231211	31.64	700	-0.14	20240104	544	28.49	20240102	1436	-51.32	20230307	531	31.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240104	101008	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	4.55	700	700	700	777	575	676	700.00	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	531	20231211	31.83	700	0.00	20240104	544	28.68	20240102	1436	-51.25	20230307	531	31.83	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240104	091013	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	730	702	651	623	572	717	638	32	101	500	400	1	1	6408680	43	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.92	531	20231211	27.31	679	-0.44	20240103	544	24.26	20240102	1436	-52.92	20230307	531	27.31	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240103	161008	57	100.00	KONEX			N	N	N	N		N	676	77	2	12.85	14118	22	0.74	600	679	600	688	510	599	641.73	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	43	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.92	531	20231211	27.31	679	-0.44	20240103	544	24.26	20240102	1436	-52.92	20230307	531	27.31	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240103	151005	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	7358	12	0.40	600	679	600	688	510	599	613.17	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	44	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.72	531	20231211	27.87	679	0.00	20240103	544	24.82	20240102	1436	-52.72	20230307	531	27.87	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240103	141004	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	7358	12	0.40	600	679	600	688	510	599	613.17	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	44	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.72	531	20231211	27.87	679	0.00	20240103	544	24.82	20240102	1436	-52.72	20230307	531	27.87	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240103	131005	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	7358	12	0.40	600	679	600	688	510	599	613.17	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	44	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.72	531	20231211	27.87	679	0.00	20240103	544	24.82	20240102	1436	-52.72	20230307	531	27.87	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240103	121010	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	6679	11	0.37	600	679	600	688	510	599	607.18	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	44	1.61	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.72	531	20231211	27.87	679	0.00	20240103	544	24.82	20240102	1436	-52.72	20230307	531	27.87	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240103	111005	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240103	101006	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240103	091005	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	677	638	591	552	505	657	571	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240102	161003	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	1669463	2990	59.35	550	630	544	734	544	639	558.35	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	38	1.42	0.28	12	0.05	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240102	151003	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	1550916	2792	55.42	550	630	544	734	544	639	555.49	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	38	1.42	0.28	12	0.04	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240102	141003	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	1550916	2792	55.42	550	630	544	734	544	639	555.49	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	38	1.42	0.28	12	0.04	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240102	130958	57	100.00	KONEX			N	N	N	N		N	544	-95	4	-14.87	1115417	1992	39.54	550	630	544	734	544	639	559.95	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	35	1.29	0.25	12	0.03	421.00	2168.00	1436	20230307	-62.12	531	20231211	2.45	630	-13.65	20240102	544	0.00	20240102	1436	-62.12	20230307	531	2.45	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240102	120956	57	100.00	KONEX			N	N	N	N		N	596	-43	5	-6.73	803496	1455	28.88	550	630	544	734	544	639	552.23	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	38	1.42	0.27	12	0.02	421.00	2168.00	1436	20230307	-58.50	531	20231211	12.24	630	-5.40	20240102	544	9.56	20240102	1436	-58.50	20230307	531	12.24	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240102	110956	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	587292	1073	21.30	550	630	544	734	544	639	547.34	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	38	1.42	0.28	12	0.02	421.00	2168.00	1436	20230307	-58.29	531	20231211	12.81	630	-4.92	20240102	544	10.11	20240102	1436	-58.29	20230307	531	12.81	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240102	100949	57	100.00	KONEX			N	N	N	N		N	630	-9	5	-1.41	546966	1005	19.95	550	630	544	734	544	639	544.24	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	40	1.50	0.29	12	0.02	421.00	2168.00	1436	20230307	-56.13	531	20231211	18.64	630	0.00	20240102	544	15.81	20240102	1436	-56.13	20230307	531	18.64	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240102	090936	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	772	705	633	566	494	669	530	32	95	500	380	1	1	6408680	41	1.52	0.29	12	0.00	421.00	2168.00	1436	20230307	-55.50	531	20231211	20.34	0	0.00	0	0	0.00	0	1436	-55.50	20230307	531	20.34	20231211	0.00	N	266870	500	32 억		0	N	N	0	N	00	N