KissMeData/215570/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	120957	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	420880	533	132.26	800	800	750	920	680	800	789.64	0.00	0	0	833	816	783	766	733	825	775	25	120	500	480	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	700	20240118	12.86	1000	-21.00	20240102	700	12.86	20240118	2635	-70.02	20230509	700	12.86	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20240123	110953	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	420880	533	132.26	800	800	750	920	680	800	789.64	0.00	0	0	833	816	783	766	733	825	775	25	120	500	480	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	700	20240118	12.86	1000	-21.00	20240102	700	12.86	20240118	2635	-70.02	20230509	700	12.86	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20240123	100953	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	304800	381	94.54	800	800	800	920	680	800	800.00	0.00	0	0	833	816	783	766	733	825	775	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.01	-508.00	642.00	2635	20230509	-69.64	700	20240118	14.29	1000	-20.00	20240102	700	14.29	20240118	2635	-69.64	20230509	700	14.29	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20240123	090953	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	833	816	783	766	733	825	775	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	700	20240118	14.29	1000	-20.00	20240102	700	14.29	20240118	2635	-69.64	20230509	700	14.29	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20240119	160947	57	100.00	KONEX	신저가		N	N	N	N		N	749	19	2	2.60	790194	1118	24.92	839	839	700	839	621	730	706.79	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.47	1.17	12	0.02	-508.00	642.00	2635	20230509	-71.57	700	20240119	7.00	1000	-25.10	20240102	700	7.00	20240119	2635	-71.57	20230509	700	7.00	20240119	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20240119	150949	57	100.00	KONEX	신저가		N	N	N	N		N	749	19	2	2.60	790194	1118	24.92	839	839	700	839	621	730	706.79	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.47	1.17	12	0.02	-508.00	642.00	2635	20230509	-71.57	700	20240119	7.00	1000	-25.10	20240102	700	7.00	20240119	2635	-71.57	20230509	700	7.00	20240119	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20240119	140947	57	100.00	KONEX			N	N	N	N		N	749	19	2	2.60	36137	46	1.03	839	839	749	839	621	730	785.59	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.47	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.57	700	20240118	7.00	1000	-25.10	20240102	700	7.00	20240118	2635	-71.57	20230509	700	7.00	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20240119	130948	57	100.00	KONEX			N	N	N	N		N	749	19	2	2.60	36137	46	1.03	839	839	749	839	621	730	785.59	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.47	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.57	700	20240118	7.00	1000	-25.10	20240102	700	7.00	20240118	2635	-71.57	20230509	700	7.00	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20240119	120952	57	100.00	KONEX			N	N	N	N		N	750	20	2	2.74	21157	26	0.58	839	839	750	839	621	730	813.73	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.48	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.54	700	20240118	7.14	1000	-25.00	20240102	700	7.14	20240118	2635	-71.54	20230509	700	7.14	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20240119	110950	57	100.00	KONEX			N	N	N	N		N	750	20	2	2.74	21157	26	0.58	839	839	750	839	621	730	813.73	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.48	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.54	700	20240118	7.14	1000	-25.00	20240102	700	7.14	20240118	2635	-71.54	20230509	700	7.14	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20240119	100955	57	100.00	KONEX			N	N	N	N		N	750	20	2	2.74	21157	26	0.58	839	839	750	839	621	730	813.73	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	38	-1.48	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.54	700	20240118	7.14	1000	-25.00	20240102	700	7.14	20240118	2635	-71.54	20230509	700	7.14	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20240119	090949	57	100.00	KONEX			N	N	N	N		N	800	70	2	9.59	18907	23	0.51	839	839	800	839	621	730	822.04	0.00	0	0	828	778	739	689	650	759	670	25	109	500	430	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	700	20240118	14.29	1000	-20.00	20240102	700	14.29	20240118	2635	-69.64	20230509	700	14.29	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20240118	160946	57	100.00	KONEX	신저가		N	N	N	N		N	730	-60	5	-7.59	3190514	4487	1024.43	789	789	700	908	672	790	711.06	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	37	-1.44	1.14	12	0.09	-508.00	642.00	2635	20230509	-72.30	700	20240118	4.29	1000	-27.00	20240102	700	4.29	20240118	2635	-72.30	20230509	700	4.29	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20240118	150947	57	100.00	KONEX	신저가		N	N	N	N		N	710	-80	5	-10.13	2847414	4017	917.12	789	789	700	908	672	790	708.84	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	36	-1.40	1.11	12	0.08	-508.00	642.00	2635	20230509	-73.06	700	20240118	1.43	1000	-29.00	20240102	700	1.43	20240118	2635	-73.06	20230509	700	1.43	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20240118	140947	57	100.00	KONEX	신저가		N	N	N	N		N	729	-61	5	-7.72	1640664	2301	525.34	789	789	710	908	672	790	713.02	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	37	-1.44	1.14	12	0.05	-508.00	642.00	2635	20230509	-72.33	710	20240118	2.68	1000	-27.10	20240102	710	2.68	20240118	2635	-72.33	20230509	710	2.68	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20240118	130945	57	100.00	KONEX	신저가		N	N	N	N		N	730	-60	5	-7.59	1593279	2236	510.50	789	789	710	908	672	790	712.56	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	37	-1.44	1.14	12	0.04	-508.00	642.00	2635	20230509	-72.30	710	20240118	2.82	1000	-27.00	20240102	710	2.82	20240118	2635	-72.30	20230509	710	2.82	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20240118	120949	57	100.00	KONEX	신저가		N	N	N	N		N	730	-60	5	-7.59	1593279	2236	510.50	789	789	710	908	672	790	712.56	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	37	-1.44	1.14	12	0.04	-508.00	642.00	2635	20230509	-72.30	710	20240118	2.82	1000	-27.00	20240102	710	2.82	20240118	2635	-72.30	20230509	710	2.82	20240118	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20240118	110948	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	75789	101	23.06	789	789	750	908	672	790	750.39	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	38	-1.48	1.17	12	0.00	-508.00	642.00	2635	20230509	-71.54	710	20240116	5.63	1000	-25.00	20240102	710	5.63	20240116	2635	-71.54	20230509	710	5.63	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20240118	100944	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	40	-1.56	1.23	12	0.00	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20240118	090945	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	802	796	793	787	784	794	785	25	118	500	470	1	1	5078057	40	-1.56	1.23	12	0.00	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20240117	160943	57	100.00	KONEX			N	N	N	N		N	790	74	2	10.34	346128	438	5.82	799	799	790	823	609	716	790.25	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20240117	150946	57	100.00	KONEX			N	N	N	N		N	790	74	2	10.34	346128	438	5.82	799	799	790	823	609	716	790.25	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20240117	140943	57	100.00	KONEX			N	N	N	N		N	790	74	2	10.34	346128	438	5.82	799	799	790	823	609	716	790.25	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20240117	130943	57	100.00	KONEX			N	N	N	N		N	790	74	2	10.34	346128	438	5.82	799	799	790	823	609	716	790.25	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20240117	120946	57	100.00	KONEX			N	N	N	N		N	790	74	2	10.34	346128	438	5.82	799	799	790	823	609	716	790.25	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	40	-1.56	1.23	12	0.01	-508.00	642.00	2635	20230509	-70.02	710	20240116	11.27	1000	-21.00	20240102	710	11.27	20240116	2635	-70.02	20230509	710	11.27	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20240117	110946	57	100.00	KONEX			N	N	N	N		N	799	83	2	11.59	9588	12	0.16	799	799	799	823	609	716	799.00	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	41	-1.57	1.24	12	0.00	-508.00	642.00	2635	20230509	-69.68	710	20240116	12.54	1000	-20.10	20240102	710	12.54	20240116	2635	-69.68	20230509	710	12.54	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20240117	100942	57	100.00	KONEX			N	N	N	N		N	799	83	2	11.59	9588	12	0.16	799	799	799	823	609	716	799.00	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	41	-1.57	1.24	12	0.00	-508.00	642.00	2635	20230509	-69.68	710	20240116	12.54	1000	-20.10	20240102	710	12.54	20240116	2635	-69.68	20230509	710	12.54	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20240117	090946	57	100.00	KONEX			N	N	N	N		N	799	83	2	11.59	9588	12	0.16	799	799	799	823	609	716	799.00	0.00	0	0	830	772	741	683	652	757	668	25	107	500	420	1	1	5078057	41	-1.57	1.24	12	0.00	-508.00	642.00	2635	20230509	-69.68	710	20240116	12.54	1000	-20.10	20240102	710	12.54	20240116	2635	-69.68	20230509	710	12.54	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20240116	160941	57	100.00	KONEX	신저가		N	N	N	N		N	716	-114	5	-13.73	5492799	7530	294.26	751	799	710	954	706	830	731.76	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	36	-1.41	1.12	12	0.15	-508.00	642.00	2635	20230509	-72.83	710	20240116	0.85	1000	-28.40	20240102	710	0.85	20240116	2635	-72.83	20230509	710	0.85	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20240116	150939	57	100.00	KONEX	신저가		N	N	N	N		N	770	-60	5	-7.23	4489683	6129	239.51	751	799	710	954	706	830	732.53	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	39	-1.52	1.20	12	0.12	-508.00	642.00	2635	20230509	-70.78	710	20240116	8.45	1000	-23.00	20240102	710	8.45	20240116	2635	-70.78	20230509	710	8.45	20240116	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20240116	140942	57	100.00	KONEX			N	N	N	N		N	780	-50	5	-6.02	1770863	2358	92.15	751	799	750	954	706	830	751.00	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	40	-1.54	1.21	12	0.05	-508.00	642.00	2635	20230509	-70.40	740	20240110	5.41	1000	-22.00	20240102	740	5.41	20240110	2635	-70.40	20230509	740	5.41	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20240116	130944	57	100.00	KONEX			N	N	N	N		N	780	-50	5	-6.02	1770863	2358	92.15	751	799	750	954	706	830	751.00	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	40	-1.54	1.21	12	0.05	-508.00	642.00	2635	20230509	-70.40	740	20240110	5.41	1000	-22.00	20240102	740	5.41	20240110	2635	-70.40	20230509	740	5.41	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20240116	120941	57	100.00	KONEX			N	N	N	N		N	780	-50	5	-6.02	1770863	2358	92.15	751	799	750	954	706	830	751.00	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	40	-1.54	1.21	12	0.05	-508.00	642.00	2635	20230509	-70.40	740	20240110	5.41	1000	-22.00	20240102	740	5.41	20240110	2635	-70.40	20230509	740	5.41	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20240116	110940	57	100.00	KONEX			N	N	N	N		N	780	-50	5	-6.02	1769303	2356	92.07	751	799	750	954	706	830	750.98	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	40	-1.54	1.21	12	0.05	-508.00	642.00	2635	20230509	-70.40	740	20240110	5.41	1000	-22.00	20240102	740	5.41	20240110	2635	-70.40	20230509	740	5.41	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20240116	100940	57	100.00	KONEX			N	N	N	N		N	750	-80	5	-9.64	1756595	2340	91.44	751	751	750	954	706	830	750.68	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	38	-1.48	1.17	12	0.05	-508.00	642.00	2635	20230509	-71.54	740	20240110	1.35	1000	-25.00	20240102	740	1.35	20240110	2635	-71.54	20230509	740	1.35	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20240116	090938	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	973	901	828	756	683	865	720	25	124	500	490	1	1	5078057	42	-1.63	1.29	12	0.00	-508.00	642.00	2635	20230509	-68.50	740	20240110	12.16	1000	-17.00	20240102	740	12.16	20240110	2635	-68.50	20230509	740	12.16	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20240115	160938	57	100.00	KONEX			N	N	N	N		N	830	-20	5	-2.35	1954260	2559	191.26	900	900	755	977	723	850	763.68	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	42	-1.63	1.29	12	0.05	-508.00	642.00	2635	20230509	-68.50	740	20240110	12.16	1000	-17.00	20240102	740	12.16	20240110	2635	-68.50	20230509	740	12.16	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20240115	150939	57	100.00	KONEX			N	N	N	N		N	830	-20	5	-2.35	1954260	2559	191.26	900	900	755	977	723	850	763.68	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	42	-1.63	1.29	12	0.05	-508.00	642.00	2635	20230509	-68.50	740	20240110	12.16	1000	-17.00	20240102	740	12.16	20240110	2635	-68.50	20230509	740	12.16	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20240115	140939	57	100.00	KONEX			N	N	N	N		N	830	-20	5	-2.35	1954260	2559	191.26	900	900	755	977	723	850	763.68	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	42	-1.63	1.29	12	0.05	-508.00	642.00	2635	20230509	-68.50	740	20240110	12.16	1000	-17.00	20240102	740	12.16	20240110	2635	-68.50	20230509	740	12.16	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20240115	130937	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1198520	1581	118.16	900	900	755	977	723	850	758.08	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	46	-1.77	1.40	12	0.03	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20240115	120938	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1198520	1581	118.16	900	900	755	977	723	850	758.08	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	46	-1.77	1.40	12	0.03	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20240115	110937	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	0.07	900	900	900	977	723	850	900.00	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20240115	100935	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	0.07	900	900	900	977	723	850	900.00	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20240115	090937	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	0.07	900	900	900	977	723	850	900.00	0.00	0	0	950	900	850	800	750	875	775	25	127	500	510	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20240112	160948	57	100.00	KONEX			N	N	N	N		N	850	1	2	0.12	1087850	1338	185.58	900	900	800	976	722	849	813.04	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	43	-1.67	1.32	12	0.03	-508.00	642.00	2635	20230509	-67.74	740	20240110	14.86	1000	-15.00	20240102	740	14.86	20240110	2635	-67.74	20230509	740	14.86	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20240112	150936	57	100.00	KONEX			N	N	N	N		N	850	1	2	0.12	1087850	1338	185.58	900	900	800	976	722	849	813.04	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	43	-1.67	1.32	12	0.03	-508.00	642.00	2635	20230509	-67.74	740	20240110	14.86	1000	-15.00	20240102	740	14.86	20240110	2635	-67.74	20230509	740	14.86	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20240112	140934	57	100.00	KONEX			N	N	N	N		N	850	1	2	0.12	1062350	1308	181.41	900	900	800	976	722	849	812.19	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	43	-1.67	1.32	12	0.03	-508.00	642.00	2635	20230509	-67.74	740	20240110	14.86	1000	-15.00	20240102	740	14.86	20240110	2635	-67.74	20230509	740	14.86	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20240112	130930	57	100.00	KONEX			N	N	N	N		N	800	-49	5	-5.77	909300	1117	154.92	900	900	800	976	722	849	814.06	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	41	-1.57	1.25	12	0.02	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20240112	120934	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	175000	200	27.74	900	900	850	976	722	849	875.00	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20240112	110930	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	175000	200	27.74	900	900	850	976	722	849	875.00	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20240112	100930	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	160600	184	25.52	900	900	850	976	722	849	872.83	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20240112	090933	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	69300	77	10.68	900	900	900	976	722	849	900.00	0.00	0	0	881	864	832	815	783	873	824	25	127	500	500	1	1	5078057	46	-1.77	1.40	12	0.00	-508.00	642.00	2635	20230509	-65.84	740	20240110	21.62	1000	-10.00	20240102	740	21.62	20240110	2635	-65.84	20230509	740	21.62	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20240111	160926	57	100.00	KONEX			N	N	N	N		N	849	109	2	14.73	579201	721	27.89	800	849	800	851	629	740	803.33	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	43	-1.67	1.32	12	0.01	-508.00	642.00	2635	20230509	-67.78	740	20240110	14.73	1000	-15.10	20240102	740	14.73	20240110	2635	-67.78	20230509	740	14.73	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20240111	150932	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	189600	237	9.17	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20240111	140929	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	181600	227	8.78	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20240111	130927	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	165600	207	8.01	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20240111	120927	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	142400	178	6.89	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20240111	110929	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	132800	166	6.42	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20240111	100928	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	104000	130	5.03	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20240111	090928	57	100.00	KONEX			N	N	N	N		N	800	60	2	8.11	19200	24	0.93	800	800	800	851	629	740	800.00	0.00	0	0	828	784	762	718	696	773	707	25	111	500	440	1	1	5078057	41	-1.57	1.25	12	0.00	-508.00	642.00	2635	20230509	-69.64	740	20240110	8.11	1000	-20.00	20240102	740	8.11	20240110	2635	-69.64	20230509	740	8.11	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20240110	160925	57	100.00	KONEX	신저가		N	N	N	N		N	740	-65	5	-8.07	1975626	2585	186.91	806	806	740	925	685	805	764.27	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	38	-1.46	1.15	12	0.05	-508.00	642.00	2635	20230509	-71.92	740	20240110	0.00	1000	-26.00	20240102	740	0.00	20240110	2635	-71.92	20230509	740	0.00	20240110	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20240110	150927	57	100.00	KONEX			N	N	N	N		N	800	-5	5	-0.62	817606	1021	73.83	806	806	800	925	685	805	800.79	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.02	-508.00	642.00	2635	20230509	-69.64	780	20240109	2.56	1000	-20.00	20240102	780	2.56	20240109	2635	-69.64	20230509	780	2.56	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20240110	140929	57	100.00	KONEX			N	N	N	N		N	800	-5	5	-0.62	588806	735	53.15	806	806	800	925	685	805	801.10	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.01	-508.00	642.00	2635	20230509	-69.64	780	20240109	2.56	1000	-20.00	20240102	780	2.56	20240109	2635	-69.64	20230509	780	2.56	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20240110	130925	57	100.00	KONEX			N	N	N	N		N	800	-5	5	-0.62	423206	528	38.18	806	806	800	925	685	805	801.53	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.01	-508.00	642.00	2635	20230509	-69.64	780	20240109	2.56	1000	-20.00	20240102	780	2.56	20240109	2635	-69.64	20230509	780	2.56	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20240110	120927	57	100.00	KONEX			N	N	N	N		N	800	-5	5	-0.62	289606	361	26.10	806	806	800	925	685	805	802.23	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.57	1.25	12	0.01	-508.00	642.00	2635	20230509	-69.64	780	20240109	2.56	1000	-20.00	20240102	780	2.56	20240109	2635	-69.64	20230509	780	2.56	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20240110	110926	57	100.00	KONEX			N	N	N	N		N	806	1	2	0.12	41106	51	3.69	806	806	806	925	685	805	806.00	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.59	1.26	12	0.00	-508.00	642.00	2635	20230509	-69.41	780	20240109	3.33	1000	-19.40	20240102	780	3.33	20240109	2635	-69.41	20230509	780	3.33	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20240110	100924	57	100.00	KONEX			N	N	N	N		N	806	1	2	0.12	41106	51	3.69	806	806	806	925	685	805	806.00	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.59	1.26	12	0.00	-508.00	642.00	2635	20230509	-69.41	780	20240109	3.33	1000	-19.40	20240102	780	3.33	20240109	2635	-69.41	20230509	780	3.33	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20240110	090925	57	100.00	KONEX			N	N	N	N		N	806	1	2	0.12	16926	21	1.52	806	806	806	925	685	805	806.00	0.00	0	0	875	840	810	775	745	825	760	25	120	500	480	1	1	5078057	41	-1.59	1.26	12	0.00	-508.00	642.00	2635	20230509	-69.41	780	20240109	3.33	1000	-19.40	20240102	780	3.33	20240109	2635	-69.41	20230509	780	3.33	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20240109	160922	57	100.00	KONEX	신저가		N	N	N	N		N	805	14	2	1.77	1090310	1383	8.79	845	845	780	909	673	791	788.37	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.58	1.25	12	0.03	-508.00	642.00	2635	20230509	-69.45	780	20240109	3.21	1000	-19.50	20240102	780	3.21	20240109	2635	-69.45	20230509	780	3.21	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20240109	150924	57	100.00	KONEX	신저가		N	N	N	N		N	805	14	2	1.77	1090310	1383	8.79	845	845	780	909	673	791	788.37	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.58	1.25	12	0.03	-508.00	642.00	2635	20230509	-69.45	780	20240109	3.21	1000	-19.50	20240102	780	3.21	20240109	2635	-69.45	20230509	780	3.21	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20240109	140923	57	100.00	KONEX	신저가		N	N	N	N		N	805	14	2	1.77	1090310	1383	8.79	845	845	780	909	673	791	788.37	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.58	1.25	12	0.03	-508.00	642.00	2635	20230509	-69.45	780	20240109	3.21	1000	-19.50	20240102	780	3.21	20240109	2635	-69.45	20230509	780	3.21	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20240109	130923	57	100.00	KONEX	신저가		N	N	N	N		N	805	14	2	1.77	1089505	1382	8.78	845	845	780	909	673	791	788.35	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.58	1.25	12	0.03	-508.00	642.00	2635	20230509	-69.45	780	20240109	3.21	1000	-19.50	20240102	780	3.21	20240109	2635	-69.45	20230509	780	3.21	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20240109	120931	57	100.00	KONEX	신저가		N	N	N	N		N	809	18	2	2.28	268053	333	2.12	845	845	790	909	673	791	804.96	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.59	1.26	12	0.01	-508.00	642.00	2635	20230509	-69.30	790	20240109	2.41	1000	-19.10	20240102	790	2.41	20240109	2635	-69.30	20230509	790	2.41	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20240109	110926	57	100.00	KONEX	신저가		N	N	N	N		N	809	18	2	2.28	268053	333	2.12	845	845	790	909	673	791	804.96	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.59	1.26	12	0.01	-508.00	642.00	2635	20230509	-69.30	790	20240109	2.41	1000	-19.10	20240102	790	2.41	20240109	2635	-69.30	20230509	790	2.41	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20240109	100924	57	100.00	KONEX	신저가		N	N	N	N		N	809	18	2	2.28	227603	283	1.80	845	845	790	909	673	791	804.25	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	41	-1.59	1.26	12	0.01	-508.00	642.00	2635	20230509	-69.30	790	20240109	2.41	1000	-19.10	20240102	790	2.41	20240109	2635	-69.30	20230509	790	2.41	20240109	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20240109	090924	57	100.00	KONEX			N	N	N	N		N	845	54	2	6.83	24505	29	0.18	845	845	845	909	673	791	845.00	0.00	0	0	1003	897	844	738	685	870	711	25	118	500	470	1	1	5078057	43	-1.66	1.32	12	0.00	-508.00	642.00	2635	20230509	-67.93	791	20240108	6.83	1000	-15.50	20240102	791	6.83	20240108	2635	-67.93	20230509	791	6.83	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20240108	160922	57	100.00	KONEX	신저가		N	N	N	N		N	791	-139	4	-14.95	12997979	15741	7090.54	950	950	791	1069	791	930	825.74	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	40	-1.56	1.23	12	0.31	-508.00	642.00	2635	20230509	-69.98	791	20240108	0.00	1000	-20.90	20240102	791	0.00	20240108	2635	-69.98	20230509	791	0.00	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20240108	150923	57	100.00	KONEX	신저가		N	N	N	N		N	836	-94	5	-10.11	11452691	13812	6221.62	950	950	800	1069	791	930	829.18	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	42	-1.65	1.30	12	0.27	-508.00	642.00	2635	20230509	-68.27	800	20240108	4.50	1000	-16.40	20240102	800	4.50	20240108	2635	-68.27	20230509	800	4.50	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20240108	140922	57	100.00	KONEX	신저가		N	N	N	N		N	843	-87	5	-9.35	8980835	10856	4890.09	950	950	800	1069	791	930	827.27	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	43	-1.66	1.31	12	0.21	-508.00	642.00	2635	20230509	-68.01	800	20240108	5.38	1000	-15.70	20240102	800	5.38	20240108	2635	-68.01	20230509	800	5.38	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20240108	130922	57	100.00	KONEX	신저가		N	N	N	N		N	864	-66	5	-7.10	7916925	9531	4293.24	950	950	800	1069	791	930	830.65	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	44	-1.70	1.35	12	0.19	-508.00	642.00	2635	20230509	-67.21	800	20240108	8.00	1000	-13.60	20240102	800	8.00	20240108	2635	-67.21	20230509	800	8.00	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20240108	120923	57	100.00	KONEX	신저가		N	N	N	N		N	949	19	2	2.04	3845498	4509	2031.08	950	950	850	1069	791	930	852.85	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	48	-1.87	1.48	12	0.09	-508.00	642.00	2635	20230509	-63.98	850	20240108	11.65	1000	-5.10	20240102	850	11.65	20240108	2635	-63.98	20230509	850	11.65	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20240108	110924	57	100.00	KONEX	신저가		N	N	N	N		N	949	19	2	2.04	3845498	4509	2031.08	950	950	850	1069	791	930	852.85	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	48	-1.87	1.48	12	0.09	-508.00	642.00	2635	20230509	-63.98	850	20240108	11.65	1000	-5.10	20240102	850	11.65	20240108	2635	-63.98	20230509	850	11.65	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20240108	100924	57	100.00	KONEX	신저가		N	N	N	N		N	949	19	2	2.04	3845498	4509	2031.08	950	950	850	1069	791	930	852.85	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	48	-1.87	1.48	12	0.09	-508.00	642.00	2635	20230509	-63.98	850	20240108	11.65	1000	-5.10	20240102	850	11.65	20240108	2635	-63.98	20230509	850	11.65	20240108	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20240108	090921	57	100.00	KONEX			N	N	N	N		N	950	20	2	2.15	950	1	0.45	950	950	950	1069	791	930	950.00	0.00	0	0	1070	999	927	856	784	964	821	25	139	500	550	1	1	5078057	48	-1.87	1.48	12	0.00	-508.00	642.00	2635	20230509	-63.95	855	20240105	11.11	1000	-5.00	20240102	855	11.11	20240105	2635	-63.95	20230509	855	11.11	20240105	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20240105	160921	57	100.00	KONEX	신저가		N	N	N	N		N	930	-56	5	-5.68	209461	222	36.88	998	998	855	1133	839	986	943.52	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	47	-1.83	1.45	12	0.00	-508.00	642.00	2635	20230509	-64.71	855	20240105	8.77	1000	-7.00	20240102	855	8.77	20240105	2635	-64.71	20230509	855	8.77	20240105	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20240105	150923	57	100.00	KONEX	신저가		N	N	N	N		N	930	-56	5	-5.68	209461	222	36.88	998	998	855	1133	839	986	943.52	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	47	-1.83	1.45	12	0.00	-508.00	642.00	2635	20230509	-64.71	855	20240105	8.77	1000	-7.00	20240102	855	8.77	20240105	2635	-64.71	20230509	855	8.77	20240105	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20240105	140919	57	100.00	KONEX	신저가		N	N	N	N		N	944	-42	5	-4.26	205741	218	36.21	998	998	855	1133	839	986	943.77	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	48	-1.86	1.47	12	0.00	-508.00	642.00	2635	20230509	-64.17	855	20240105	10.41	1000	-5.60	20240102	855	10.41	20240105	2635	-64.17	20230509	855	10.41	20240105	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20240105	130921	57	100.00	KONEX	신저가		N	N	N	N		N	855	-131	5	-13.29	109537	116	19.27	998	998	855	1133	839	986	944.28	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	43	-1.68	1.33	12	0.00	-508.00	642.00	2635	20230509	-67.55	855	20240105	0.00	1000	-14.50	20240102	855	0.00	20240105	2635	-67.55	20230509	855	0.00	20240105	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20240105	120921	57	100.00	KONEX			N	N	N	N		N	998	12	2	1.22	998	1	0.17	998	998	998	1133	839	986	998.00	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	900	10.89	20240103	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20240105	110919	57	100.00	KONEX			N	N	N	N		N	998	12	2	1.22	998	1	0.17	998	998	998	1133	839	986	998.00	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	900	10.89	20240103	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20240105	100922	57	100.00	KONEX			N	N	N	N		N	998	12	2	1.22	998	1	0.17	998	998	998	1133	839	986	998.00	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	900	10.89	20240103	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20240105	090919	57	100.00	KONEX			N	N	N	N		N	986	0	3	0.00	0	0	0.00	0	0	0	1133	839	986	0.00	0.00	0	0	1062	1024	962	924	862	993	893	25	147	500	590	1	1	5078057	50	-1.94	1.54	12	0.00	-508.00	642.00	2635	20230509	-62.58	900	20231228	9.56	1000	-1.40	20240102	900	9.56	20240103	2635	-62.58	20230509	900	9.56	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20240104	160917	57	100.00	KONEX	신저가		N	N	N	N		N	986	36	2	3.79	541986	602	18.13	1000	1000	900	1092	808	950	900.31	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	50	-1.94	1.54	12	0.01	-508.00	642.00	2635	20230509	-62.58	900	20240104	9.56	1000	0.00	20240102	900	9.56	20240104	2635	-62.58	20230509	900	9.56	20240104	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20240104	150919	57	100.00	KONEX	신저가		N	N	N	N		N	986	36	2	3.79	541986	602	18.13	1000	1000	900	1092	808	950	900.31	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	50	-1.94	1.54	12	0.01	-508.00	642.00	2635	20230509	-62.58	900	20240104	9.56	1000	0.00	20240102	900	9.56	20240104	2635	-62.58	20230509	900	9.56	20240104	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20240104	140919	57	100.00	KONEX	신저가		N	N	N	N		N	986	36	2	3.79	541986	602	18.13	1000	1000	900	1092	808	950	900.31	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	50	-1.94	1.54	12	0.01	-508.00	642.00	2635	20230509	-62.58	900	20240104	9.56	1000	0.00	20240102	900	9.56	20240104	2635	-62.58	20230509	900	9.56	20240104	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20240104	130919	57	100.00	KONEX	신저가		N	N	N	N		N	986	36	2	3.79	541986	602	18.13	1000	1000	900	1092	808	950	900.31	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	50	-1.94	1.54	12	0.01	-508.00	642.00	2635	20230509	-62.58	900	20240104	9.56	1000	0.00	20240102	900	9.56	20240104	2635	-62.58	20230509	900	9.56	20240104	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20240104	120916	57	100.00	KONEX	신저가		N	N	N	N		N	986	36	2	3.79	541986	602	18.13	1000	1000	900	1092	808	950	900.31	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	50	-1.94	1.54	12	0.01	-508.00	642.00	2635	20230509	-62.58	900	20240104	9.56	1000	0.00	20240102	900	9.56	20240104	2635	-62.58	20230509	900	9.56	20240104	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20240104	110916	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	1000	1	0.03	1000	1000	1000	1092	808	950	1000.00	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	51	-1.97	1.56	12	0.00	-508.00	642.00	2635	20230509	-62.05	900	20231228	11.11	1000	0.00	20240102	900	11.11	20240103	2635	-62.05	20230509	900	11.11	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20240104	100916	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	1000	1	0.03	1000	1000	1000	1092	808	950	1000.00	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	51	-1.97	1.56	12	0.00	-508.00	642.00	2635	20230509	-62.05	900	20231228	11.11	1000	0.00	20240102	900	11.11	20240103	2635	-62.05	20230509	900	11.11	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20240104	090919	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	1000	1	0.03	1000	1000	1000	1092	808	950	1000.00	0.00	0	0	1050	1000	950	900	850	975	875	25	142	500	570	1	1	5078057	51	-1.97	1.56	12	0.00	-508.00	642.00	2635	20230509	-62.05	900	20231228	11.11	1000	0.00	20240102	900	11.11	20240103	2635	-62.05	20230509	900	11.11	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20240103	160915	57	100.00	KONEX	신저가		N	N	N	N		N	950	-48	5	-4.81	3026320	3321	43.98	1000	1000	900	1147	849	998	911.27	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	48	-1.87	1.48	12	0.07	-508.00	642.00	2635	20230509	-63.95	900	20240103	5.56	1000	0.00	20240102	900	5.56	20240103	2635	-63.95	20230509	900	5.56	20240103	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20240103	150913	57	100.00	KONEX	신저가		N	N	N	N		N	905	-93	5	-9.32	2859259	3145	41.64	1000	1000	900	1147	849	998	909.14	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	46	-1.78	1.41	12	0.06	-508.00	642.00	2635	20230509	-65.65	900	20240103	0.56	1000	0.00	20240102	900	0.56	20240103	2635	-65.65	20230509	900	0.56	20240103	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20240103	140911	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	2203761	2421	32.06	1000	1000	905	1147	849	998	910.27	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.96	1.55	12	0.05	-508.00	642.00	2635	20230509	-62.16	900	20231228	10.78	1000	0.00	20240102	905	10.17	20240103	2635	-62.16	20230509	900	10.78	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20240103	130913	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	225237	235	3.11	1000	1000	907	1147	849	998	958.46	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.16	900	20231228	10.78	1000	0.00	20240102	907	9.92	20240103	2635	-62.16	20230509	900	10.78	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20240103	120917	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	225237	235	3.11	1000	1000	907	1147	849	998	958.46	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.16	900	20231228	10.78	1000	0.00	20240102	907	9.92	20240103	2635	-62.16	20230509	900	10.78	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20240103	110912	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	225237	235	3.11	1000	1000	907	1147	849	998	958.46	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.16	900	20231228	10.78	1000	0.00	20240102	907	9.92	20240103	2635	-62.16	20230509	900	10.78	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20240103	100912	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	106688	116	1.54	1000	1000	907	1147	849	998	919.72	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.96	1.55	12	0.00	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	0.00	20240102	907	10.03	20240103	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20240103	090913	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	3000	3	0.04	1000	1000	1000	1147	849	998	1000.00	0.00	0	0	1032	1014	982	964	932	1024	974	25	149	500	590	1	1	5078057	51	-1.97	1.56	12	0.00	-508.00	642.00	2635	20230509	-62.05	900	20231228	11.11	1000	0.00	20240102	950	5.26	20240102	2635	-62.05	20230509	900	11.11	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20240102	160911	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	7518759	7552	602.23	950	1000	950	1091	807	949	995.60	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.15	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20240102	150911	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	7518759	7552	602.23	950	1000	950	1091	807	949	995.60	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.15	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20240102	140911	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	7001795	7034	560.93	950	1000	950	1091	807	949	995.42	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.14	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20240102	130906	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	6719728	6738	537.32	950	1000	950	1091	807	949	997.29	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.13	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20240102	120904	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	6708750	6727	536.44	950	1000	950	1091	807	949	997.29	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.13	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20240102	110904	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	6708750	6727	536.44	950	1000	950	1091	807	949	997.29	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.96	1.55	12	0.13	-508.00	642.00	2635	20230509	-62.13	900	20231228	10.89	1000	-0.20	20240102	950	5.05	20240102	2635	-62.13	20230509	900	10.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20240102	100856	57	100.00	KONEX			N	N	N	N		N	1000	51	2	5.37	97000	102	8.13	950	1000	950	1091	807	949	950.98	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	51	-1.97	1.56	12	0.00	-508.00	642.00	2635	20230509	-62.05	900	20231228	11.11	1000	0.00	20240102	950	5.26	20240102	2635	-62.05	20230509	900	11.11	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20240102	090845	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	981	964	932	915	883	973	924	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.00	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	0	0.00	0	0	0.00	0	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N