KissMeData/341310/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	121203	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1925599	3501	6251.79	550	599	550	661	489	575	550.01	0.00	0	0	741	657	616	532	491	637	512	17	86	100	340	1	1	17293400	104	-0.78	0.59	12	0.02	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1190	-49.66	20230125	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20240123	111158	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1925599	3501	6251.79	550	599	550	661	489	575	550.01	0.00	0	0	741	657	616	532	491	637	512	17	86	100	340	1	1	17293400	104	-0.78	0.59	12	0.02	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1190	-49.66	20230125	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20240123	101158	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1925599	3501	6251.79	550	599	550	661	489	575	550.01	0.00	0	0	741	657	616	532	491	637	512	17	86	100	340	1	1	17293400	104	-0.78	0.59	12	0.02	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1190	-49.66	20230125	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20240123	091158	57	100.00	KONEX			N	N	N	N		N	550	-25	5	-4.35	550	1	1.79	550	550	550	661	489	575	550.00	0.00	0	0	741	657	616	532	491	637	512	17	86	100	340	1	1	17293400	95	-0.72	0.54	12	0.00	-767.00	1022.00	1200	20230120	-54.17	499	20240118	10.22	799	-31.16	20240102	499	10.22	20240118	1190	-53.78	20230125	499	10.22	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20240119	161151	57	100.00	KONEX			N	N	N	N		N	676	79	2	13.23	96201	144	1200.00	600	676	508	686	508	597	668.06	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	117	-0.88	0.66	12	0.00	-767.00	1022.00	1200	20230120	-43.67	499	20240118	35.47	799	-15.39	20240102	499	35.47	20240118	1200	-43.67	20230120	499	35.47	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20240119	151154	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	4941	9	75.00	600	600	508	686	508	597	549.00	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20240119	141151	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	2723	5	41.67	600	600	508	686	508	597	544.60	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20240119	131152	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	2723	5	41.67	600	600	508	686	508	597	544.60	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20240119	121156	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	2723	5	41.67	600	600	508	686	508	597	544.60	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20240119	111156	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	2723	5	41.67	600	600	508	686	508	597	544.60	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20240119	101159	57	100.00	KONEX			N	N	N	N		N	599	2	2	0.34	2723	5	41.67	600	600	508	686	508	597	544.60	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20240119	091153	57	100.00	KONEX			N	N	N	N		N	600	3	2	0.50	600	1	8.33	600	600	600	686	508	597	600.00	0.00	0	0	666	631	565	530	464	598	497	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.00	499	20240118	20.24	799	-24.91	20240102	499	20.24	20240118	1200	-50.00	20230120	499	20.24	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20240118	161150	57	100.00	KONEX	신저가		N	N	N	N		N	597	11	2	1.88	6685	12	1.19	600	600	499	673	499	586	557.08	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	103	-0.78	0.58	12	0.00	-767.00	1022.00	1200	20230120	-50.25	499	20240118	19.64	799	-25.28	20240102	499	19.64	20240118	1200	-50.25	20230120	499	19.64	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240118	151150	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20240118	141150	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20240118	131148	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20240118	121152	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20240118	111151	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20240118	101148	57	100.00	KONEX	신저가		N	N	N	N		N	599	13	2	2.22	4395	8	0.79	600	600	499	673	499	586	549.38	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	499	20240118	20.04	799	-25.03	20240102	499	20.04	20240118	1200	-50.08	20230120	499	20.04	20240118	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20240118	091148	57	100.00	KONEX			N	N	N	N		N	600	14	2	2.39	600	1	0.10	600	600	600	673	499	586	600.00	0.00	0	0	586	586	586	586	586	586	586	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.00	510	20240108	17.65	799	-24.91	20240102	510	17.65	20240108	1200	-50.00	20230120	510	17.65	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20240117	161146	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	593032	1012	2663.16	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.01	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20240117	151149	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	592446	1011	2660.53	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.01	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20240117	141146	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	592446	1011	2660.53	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.01	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20240117	131146	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	592446	1011	2660.53	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.01	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20240117	121149	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	591860	1010	2657.89	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.01	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20240117	111150	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	5860	10	26.32	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.00	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20240117	101146	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	5860	10	26.32	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.00	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20240117	091149	57	100.00	KONEX			N	N	N	N		N	586	-103	4	-14.95	5860	10	26.32	586	586	586	792	586	689	586.00	0.00	0	0	789	738	649	598	509	694	554	17	103	100	410	1	1	17293400	101	-0.76	0.57	12	0.00	-767.00	1022.00	1200	20230120	-51.17	510	20240108	14.90	799	-26.66	20240102	510	14.90	20240108	1200	-51.17	20230120	510	14.90	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20240116	161144	57	100.00	KONEX			N	N	N	N		N	689	34	2	5.19	25419	38	19.19	700	700	560	753	557	655	668.92	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1200	20230120	-42.58	510	20240108	35.10	799	-13.77	20240102	510	35.10	20240108	1200	-42.58	20230120	510	35.10	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20240116	151141	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20240116	141145	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20240116	131146	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20240116	121142	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20240116	111142	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20240116	101142	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20240116	091140	57	100.00	KONEX			N	N	N	N		N	700	45	2	6.87	700	1	0.51	700	700	700	753	557	655	700.00	0.00	0	0	770	712	611	553	452	662	503	17	98	100	390	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1200	20230120	-41.67	510	20240108	37.25	799	-12.39	20240102	510	37.25	20240108	1200	-41.67	20230120	510	37.25	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20240115	161139	57	100.00	KONEX	신저가		N	N	N	N		N	655	64	2	10.83	115176	198	6.54	669	669	510	679	503	591	581.70	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	113	-0.85	0.64	12	0.00	-767.00	1022.00	1200	20230120	-45.42	510	20240115	28.43	799	-18.02	20240102	510	28.43	20240115	1200	-45.42	20230120	510	28.43	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240115	151140	57	100.00	KONEX	신저가		N	N	N	N		N	511	-80	5	-13.54	52868	102	3.37	669	669	510	679	503	591	518.31	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	88	-0.67	0.50	12	0.00	-767.00	1022.00	1200	20230120	-57.42	510	20240115	0.20	799	-36.05	20240102	510	0.20	20240115	1200	-57.42	20230120	510	0.20	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240115	141140	57	100.00	KONEX	신저가		N	N	N	N		N	659	68	2	11.51	50677	98	3.24	669	669	510	679	503	591	517.11	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	114	-0.86	0.64	12	0.00	-767.00	1022.00	1200	20230120	-45.08	510	20240115	29.22	799	-17.52	20240102	510	29.22	20240115	1200	-45.08	20230120	510	29.22	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240115	131139	57	100.00	KONEX	신저가		N	N	N	N		N	659	68	2	11.51	50677	98	3.24	669	669	510	679	503	591	517.11	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	114	-0.86	0.64	12	0.00	-767.00	1022.00	1200	20230120	-45.08	510	20240115	29.22	799	-17.52	20240102	510	29.22	20240115	1200	-45.08	20230120	510	29.22	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240115	121139	57	100.00	KONEX	신저가		N	N	N	N		N	511	-80	5	-13.54	50018	97	3.21	669	669	510	679	503	591	515.65	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	88	-0.67	0.50	12	0.00	-767.00	1022.00	1200	20230120	-57.42	510	20240115	0.20	799	-36.05	20240102	510	0.20	20240115	1200	-57.42	20230120	510	0.20	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20240115	111140	57	100.00	KONEX	신저가		N	N	N	N		N	511	-80	5	-13.54	4028	7	0.23	669	669	510	679	503	591	575.43	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	88	-0.67	0.50	12	0.00	-767.00	1022.00	1200	20230120	-57.42	510	20240115	0.20	799	-36.05	20240102	510	0.20	20240115	1200	-57.42	20230120	510	0.20	20240115	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240115	101134	57	100.00	KONEX			N	N	N	N		N	669	78	2	13.20	669	1	0.03	669	669	669	679	503	591	669.00	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230120	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240115	091137	57	100.00	KONEX			N	N	N	N		N	669	78	2	13.20	669	1	0.03	669	669	669	679	503	591	669.00	0.00	0	0	762	676	593	507	424	635	466	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230120	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240112	161149	57	100.00	KONEX	신저가		N	N	N	N		N	591	-8	5	-1.34	1581448	3026	7204.76	599	679	510	688	510	599	522.62	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	102	-0.77	0.58	12	0.02	-767.00	1022.00	1200	20230120	-50.75	510	20240112	15.88	799	-26.03	20240102	510	15.88	20240112	1200	-50.75	20230120	510	15.88	20240112	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240112	151136	57	100.00	KONEX	신저가		N	N	N	N		N	511	-88	5	-14.69	1551307	2975	7083.33	599	679	510	688	510	599	521.45	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	88	-0.67	0.50	12	0.02	-767.00	1022.00	1200	20230120	-57.42	510	20240112	0.20	799	-36.05	20240102	510	0.20	20240112	1200	-57.42	20230120	510	0.20	20240112	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240112	141135	57	100.00	KONEX	신저가		N	N	N	N		N	595	-4	5	-0.67	1500764	2877	6850.00	599	679	510	688	510	599	521.64	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	103	-0.78	0.58	12	0.02	-767.00	1022.00	1200	20230120	-50.42	510	20240112	16.67	799	-25.53	20240102	510	16.67	20240112	1200	-50.42	20230120	510	16.67	20240112	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20240112	131130	57	100.00	KONEX	신저가		N	N	N	N		N	599	0	3	0.00	14798	25	59.52	599	679	510	688	510	599	591.92	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230120	-50.08	510	20240112	17.45	799	-25.03	20240102	510	17.45	20240112	1200	-50.08	20230120	510	17.45	20240112	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20240112	121135	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	12669	21	50.00	599	679	599	688	510	599	603.29	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	117	-0.89	0.66	12	0.00	-767.00	1022.00	1200	20230120	-43.42	510	20240108	33.14	799	-15.02	20240102	510	33.14	20240108	1200	-43.42	20230120	510	33.14	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20240112	111130	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	12669	21	50.00	599	679	599	688	510	599	603.29	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	117	-0.89	0.66	12	0.00	-767.00	1022.00	1200	20230120	-43.42	510	20240108	33.14	799	-15.02	20240102	510	33.14	20240108	1200	-43.42	20230120	510	33.14	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20240112	101130	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	12669	21	50.00	599	679	599	688	510	599	603.29	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	117	-0.89	0.66	12	0.00	-767.00	1022.00	1200	20230120	-43.42	510	20240108	33.14	799	-15.02	20240102	510	33.14	20240108	1200	-43.42	20230120	510	33.14	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20240112	091133	57	100.00	KONEX			N	N	N	N		N	679	80	2	13.36	12669	21	50.00	599	679	599	688	510	599	603.29	0.00	0	0	619	609	589	579	559	614	584	17	89	100	350	1	1	17293400	117	-0.89	0.66	12	0.00	-767.00	1022.00	1200	20230120	-43.42	510	20240108	33.14	799	-15.02	20240102	510	33.14	20240108	1200	-43.42	20230120	510	33.14	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20240111	161124	57	100.00	KONEX			N	N	N	N		N	599	-70	5	-10.46	23928	42	381.82	569	599	569	769	569	669	569.71	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230105	-50.08	510	20240108	17.45	799	-25.03	20240102	510	17.45	20240108	1200	-50.08	20230120	510	17.45	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20240111	151132	57	100.00	KONEX			N	N	N	N		N	599	-70	5	-10.46	23928	42	381.82	569	599	569	769	569	669	569.71	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230105	-50.08	510	20240108	17.45	799	-25.03	20240102	510	17.45	20240108	1200	-50.08	20230120	510	17.45	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20240111	141128	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	23329	41	372.73	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20240111	131126	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	23329	41	372.73	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20240111	121127	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	23329	41	372.73	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240111	111128	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	22760	40	363.64	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240111	101126	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	17070	30	272.73	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240111	091128	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	17070	30	272.73	569	569	569	769	569	669	569.00	0.00	0	0	715	692	646	623	577	703	634	17	100	100	400	1	1	17293400	98	-0.74	0.56	12	0.00	-767.00	1022.00	1200	20230105	-52.58	510	20240108	11.57	799	-28.79	20240102	510	11.57	20240108	1200	-52.58	20230120	510	11.57	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240110	161123	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240110	151126	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20240110	141127	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20240110	131124	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20240110	121127	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20240110	111125	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20240110	101123	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20240110	091123	57	100.00	KONEX			N	N	N	N		N	669	80	2	13.58	6669	11	100.00	600	669	600	677	501	589	606.27	0.00	0	0	603	595	592	584	581	594	583	17	88	100	350	1	1	17293400	116	-0.87	0.65	12	0.00	-767.00	1022.00	1200	20230105	-44.25	510	20240108	31.18	799	-16.27	20240102	510	31.18	20240108	1200	-44.25	20230120	510	31.18	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20240109	161120	57	100.00	KONEX			N	N	N	N		N	589	4	2	0.68	6490	11	0.22	600	600	589	672	498	585	590.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	102	-0.77	0.58	12	0.00	-767.00	1022.00	1200	20230103	-50.92	510	20240108	15.49	799	-26.28	20240102	510	15.49	20240108	1200	-50.92	20230120	510	15.49	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20240109	151123	57	100.00	KONEX			N	N	N	N		N	589	4	2	0.68	6490	11	0.22	600	600	589	672	498	585	590.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	102	-0.77	0.58	12	0.00	-767.00	1022.00	1200	20230103	-50.92	510	20240108	15.49	799	-26.28	20240102	510	15.49	20240108	1200	-50.92	20230120	510	15.49	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20240109	141121	57	100.00	KONEX			N	N	N	N		N	589	4	2	0.68	6490	11	0.22	600	600	589	672	498	585	590.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	102	-0.77	0.58	12	0.00	-767.00	1022.00	1200	20230103	-50.92	510	20240108	15.49	799	-26.28	20240102	510	15.49	20240108	1200	-50.92	20230120	510	15.49	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20240109	131121	57	100.00	KONEX			N	N	N	N		N	589	4	2	0.68	6490	11	0.22	600	600	589	672	498	585	590.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	102	-0.77	0.58	12	0.00	-767.00	1022.00	1200	20230103	-50.92	510	20240108	15.49	799	-26.28	20240102	510	15.49	20240108	1200	-50.92	20230120	510	15.49	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20240109	121131	57	100.00	KONEX			N	N	N	N		N	589	4	2	0.68	6490	11	0.22	600	600	589	672	498	585	590.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	102	-0.77	0.58	12	0.00	-767.00	1022.00	1200	20230103	-50.92	510	20240108	15.49	799	-26.28	20240102	510	15.49	20240108	1200	-50.92	20230120	510	15.49	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20240109	111125	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	0.02	600	600	600	672	498	585	600.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230103	-50.00	510	20240108	17.65	799	-24.91	20240102	510	17.65	20240108	1200	-50.00	20230120	510	17.65	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20240109	101122	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	0.02	600	600	600	672	498	585	600.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230103	-50.00	510	20240108	17.65	799	-24.91	20240102	510	17.65	20240108	1200	-50.00	20230120	510	17.65	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20240109	091123	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	0.02	600	600	600	672	498	585	600.00	0.00	0	0	775	680	595	500	415	637	457	17	87	100	350	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1200	20230103	-50.00	510	20240108	17.65	799	-24.91	20240102	510	17.65	20240108	1200	-50.00	20230120	510	17.65	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20240108	161120	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615925	5113	8115.87	690	690	510	690	510	600	511.62	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20240108	151121	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615925	5113	8115.87	690	690	510	690	510	600	511.62	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20240108	141121	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615925	5113	8115.87	690	690	510	690	510	600	511.62	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240108	131120	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615925	5113	8115.87	690	690	510	690	510	600	511.62	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240108	121121	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615340	5112	8114.29	690	690	510	690	510	600	511.61	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20240108	111122	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615340	5112	8114.29	690	690	510	690	510	600	511.61	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20240108	101122	57	100.00	KONEX	신저가		N	N	N	N		N	585	-15	5	-2.50	2615340	5112	8114.29	690	690	510	690	510	600	511.61	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	101	-0.76	0.57	12	0.03	-767.00	1022.00	1200	20230102	-51.25	510	20240108	14.71	799	-26.78	20240102	510	14.71	20240108	1200	-51.25	20230120	510	14.71	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20240108	091119	57	100.00	KONEX	신저가		N	N	N	N		N	600	0	3	0.00	2556390	5012	7955.56	690	690	510	690	510	600	510.05	0.00	0	0	838	718	659	539	480	689	510	17	90	100	360	1	1	17293400	104	-0.78	0.59	12	0.03	-767.00	1022.00	1200	20230102	-50.00	510	20240108	17.65	799	-24.91	20240102	510	17.65	20240108	1200	-50.00	20230120	510	17.65	20240108	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20240105	161119	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	38155	63	0.46	779	779	600	782	578	680	605.63	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20240105	151120	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	38155	63	0.46	779	779	600	782	578	680	605.63	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20240105	141117	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	38155	63	0.46	779	779	600	782	578	680	605.63	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20240105	131119	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	38155	63	0.46	779	779	600	782	578	680	605.63	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20240105	121119	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	37555	62	0.45	779	779	600	782	578	680	605.73	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20240105	111116	57	100.00	KONEX	신저가		N	N	N	N		N	600	-80	5	-11.76	7555	12	0.09	779	779	600	782	578	680	629.58	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	104	-0.78	0.59	12	0.00	-767.00	1022.00	1295	20221229	-53.67	600	20240105	0.00	799	-24.91	20240102	600	0.00	20240105	1200	-50.00	20230105	600	0.00	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20240105	101119	57	100.00	KONEX	신저가		N	N	N	N		N	776	96	2	14.12	2155	3	0.02	779	779	600	782	578	680	718.33	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	134	-1.01	0.76	12	0.00	-767.00	1022.00	1295	20221229	-40.08	600	20240105	29.33	799	-2.88	20240102	600	29.33	20240105	1200	-35.33	20230105	600	29.33	20240105	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20240105	091116	57	100.00	KONEX			N	N	N	N		N	779	99	2	14.56	779	1	0.01	779	779	779	782	578	680	779.00	0.00	0	0	892	786	693	587	494	739	540	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1295	20221229	-39.85	600	20231207	29.83	799	-2.50	20240102	600	29.83	20240102	1200	-35.08	20230105	600	29.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20240104	161113	57	100.00	KONEX	신저가		N	N	N	N		N	680	-18	5	-2.58	8302044	13796	47572.41	799	799	600	802	594	698	601.77	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.08	-767.00	1022.00	1300	20221228	-47.69	600	20240104	13.33	799	0.00	20240102	600	13.33	20240104	1200	-43.33	20230105	600	13.33	20240104	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20240104	151116	57	100.00	KONEX	신저가		N	N	N	N		N	680	-18	5	-2.58	8302044	13796	47572.41	799	799	600	802	594	698	601.77	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.08	-767.00	1022.00	1300	20221228	-47.69	600	20240104	13.33	799	0.00	20240102	600	13.33	20240104	1200	-43.33	20230105	600	13.33	20240104	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20240104	141116	57	100.00	KONEX	신저가		N	N	N	N		N	680	-18	5	-2.58	24075	34	117.24	799	799	600	802	594	698	708.09	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20240104	13.33	799	0.00	20240102	600	13.33	20240104	1200	-43.33	20230105	600	13.33	20240104	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20240104	131115	57	100.00	KONEX	신저가		N	N	N	N		N	680	-18	5	-2.58	24075	34	117.24	799	799	600	802	594	698	708.09	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20240104	13.33	799	0.00	20240102	600	13.33	20240104	1200	-43.33	20230105	600	13.33	20240104	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20240104	121113	57	100.00	KONEX	신저가		N	N	N	N		N	680	-18	5	-2.58	23395	33	113.79	799	799	600	802	594	698	708.94	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20240104	13.33	799	0.00	20240102	600	13.33	20240104	1200	-43.33	20230105	600	13.33	20240104	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20240104	111112	57	100.00	KONEX			N	N	N	N		N	680	-18	5	-2.58	14065	18	62.07	799	799	601	802	594	698	781.39	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	799	0.00	20240102	600	13.33	20240102	1200	-43.33	20230105	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20240104	101111	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	12784	16	55.17	799	799	799	802	594	698	799.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20231207	33.17	799	0.00	20240102	600	33.17	20240102	1200	-33.42	20230105	600	33.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20240104	091116	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	12784	16	55.17	799	799	799	802	594	698	799.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20231207	33.17	799	0.00	20240102	600	33.17	20240102	1200	-33.42	20230105	600	33.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20240103	161111	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	20251	29	13.06	700	700	698	918	680	799	698.31	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20240103	151108	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	20251	29	13.06	700	700	698	918	680	799	698.31	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20240103	141107	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	20251	29	13.06	700	700	698	918	680	799	698.31	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20240103	131109	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	20251	29	13.06	700	700	698	918	680	799	698.31	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20240103	121113	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	20251	29	13.06	700	700	698	918	680	799	698.31	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20240103	111108	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	16761	24	10.81	700	700	698	918	680	799	698.38	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20240103	101108	57	100.00	KONEX			N	N	N	N		N	698	-101	5	-12.64	9781	14	6.31	700	700	698	918	680	799	698.64	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.31	600	20231207	16.33	799	-12.64	20240102	600	16.33	20240102	1200	-41.83	20230103	600	16.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20240103	091108	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	5593	8	3.60	700	700	699	918	680	799	699.12	0.00	0	0	931	864	732	665	533	898	699	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.23	600	20231207	16.50	799	-12.52	20240102	600	16.50	20240102	1200	-41.75	20230103	600	16.50	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20240102	161105	57	100.00	KONEX	신저가		N	N	N	N		N	799	99	2	14.14	136588	222	22200.00	700	799	600	805	595	700	615.26	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20240102	33.17	799	0.00	20240102	600	33.17	20240102	1200	-33.42	20230102	600	33.17	20240102	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20240102	151104	57	100.00	KONEX	신저가		N	N	N	N		N	799	99	2	14.14	136588	222	22200.00	700	799	600	805	595	700	615.26	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20240102	33.17	799	0.00	20240102	600	33.17	20240102	1200	-33.42	20230102	600	33.17	20240102	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20240102	141105	57	100.00	KONEX	신저가		N	N	N	N		N	799	99	2	14.14	136588	222	22200.00	700	799	600	805	595	700	615.26	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20240102	33.17	799	0.00	20240102	600	33.17	20240102	1200	-33.42	20230102	600	33.17	20240102	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20240102	131059	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	7799	11	1100.00	700	799	700	805	595	700	709.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20231207	33.17	799	0.00	20240102	700	14.14	20240102	1200	-33.42	20230102	600	33.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20240102	121059	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	7799	11	1100.00	700	799	700	805	595	700	709.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20231207	33.17	799	0.00	20240102	700	14.14	20240102	1200	-33.42	20230102	600	33.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20240102	111058	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	7799	11	1100.00	700	799	700	805	595	700	709.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.54	600	20231207	33.17	799	0.00	20240102	700	14.14	20240102	1200	-33.42	20230102	600	33.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20240102	101049	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	700	0.00	20240102	700	0.00	20240102	1200	-41.67	20230102	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20240102	091035	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	0	0.00	0	0	0.00	0	1200	-41.67	20230102	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N