KissMeData/322970/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	121149	57	100.00	KONEX			N	N	N	N		N	2780	25	2	0.91	13350	5	4.42	2840	2840	2435	3165	2345	2755	2670.00	0.00	0	0	3085	2920	2725	2560	2365	2822	2462	50	410	500	1700	5	1	10009582	278	-7.88	22.06	12	0.00	-353.00	126.00	4590	20230214	-39.43	2205	20231103	26.08	3385	-17.87	20240112	2415	15.11	20240117	4590	-39.43	20230214	2205	26.08	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20240123	111144	57	100.00	KONEX			N	N	N	N		N	2820	65	2	2.36	8095	3	2.65	2840	2840	2435	3165	2345	2755	2698.33	0.00	0	0	3085	2920	2725	2560	2365	2822	2462	50	410	500	1700	5	1	10009582	282	-7.99	22.38	12	0.00	-353.00	126.00	4590	20230214	-38.56	2205	20231103	27.89	3385	-16.69	20240112	2415	16.77	20240117	4590	-38.56	20230214	2205	27.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20240123	101144	57	100.00	KONEX			N	N	N	N		N	2820	65	2	2.36	8095	3	2.65	2840	2840	2435	3165	2345	2755	2698.33	0.00	0	0	3085	2920	2725	2560	2365	2822	2462	50	410	500	1700	5	1	10009582	282	-7.99	22.38	12	0.00	-353.00	126.00	4590	20230214	-38.56	2205	20231103	27.89	3385	-16.69	20240112	2415	16.77	20240117	4590	-38.56	20230214	2205	27.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20240123	091145	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3085	2920	2725	2560	2365	2822	2462	50	410	500	1700	5	1	10009582	276	-7.80	21.87	12	0.00	-353.00	126.00	4590	20230214	-39.98	2205	20231103	24.94	3385	-18.61	20240112	2415	14.08	20240117	4590	-39.98	20230214	2205	24.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20240119	161137	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20240119	151140	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20240119	141137	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20240119	131138	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20240119	121143	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20240119	111141	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20240119	101145	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20240119	091139	57	100.00	KONEX			N	N	N	N		N	2890	335	2	13.11	2890	1	0.23	2890	2890	2890	2935	2175	2555	2890.00	0.00	0	0	2731	2642	2536	2447	2341	2590	2395	50	380	500	1580	5	1	10009582	289	-8.19	22.94	12	0.00	-353.00	126.00	4590	20230214	-37.04	2205	20231103	31.07	3385	-14.62	20240112	2415	19.67	20240117	4590	-37.04	20230214	2205	31.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20240118	161136	57	100.00	KONEX			N	N	N	N		N	2555	-90	5	-3.40	1099320	442	66.87	2625	2625	2430	3040	2250	2645	2487.15	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	256	-7.24	20.28	12	0.00	-353.00	126.00	4590	20230214	-44.34	2205	20231103	15.87	3385	-24.52	20240112	2415	5.80	20240117	4590	-44.34	20230214	2205	15.87	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20240118	151136	57	100.00	KONEX			N	N	N	N		N	2555	-90	5	-3.40	764615	311	47.05	2625	2625	2430	3040	2250	2645	2458.57	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	256	-7.24	20.28	12	0.00	-353.00	126.00	4590	20230214	-44.34	2205	20231103	15.87	3385	-24.52	20240112	2415	5.80	20240117	4590	-44.34	20230214	2205	15.87	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20240118	141137	57	100.00	KONEX			N	N	N	N		N	2550	-95	5	-3.59	641800	261	39.49	2625	2625	2430	3040	2250	2645	2459.00	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	255	-7.22	20.24	12	0.00	-353.00	126.00	4590	20230214	-44.44	2205	20231103	15.65	3385	-24.67	20240112	2415	5.59	20240117	4590	-44.44	20230214	2205	15.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20240118	131135	57	100.00	KONEX			N	N	N	N		N	2550	-95	5	-3.59	641800	261	39.49	2625	2625	2430	3040	2250	2645	2459.00	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	255	-7.22	20.24	12	0.00	-353.00	126.00	4590	20230214	-44.44	2205	20231103	15.65	3385	-24.67	20240112	2415	5.59	20240117	4590	-44.44	20230214	2205	15.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20240118	121138	57	100.00	KONEX			N	N	N	N		N	2450	-195	5	-7.37	636700	259	39.18	2625	2625	2430	3040	2250	2645	2458.30	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	245	-6.94	19.44	12	0.00	-353.00	126.00	4590	20230214	-46.62	2205	20231103	11.11	3385	-27.62	20240112	2415	1.45	20240117	4590	-46.62	20230214	2205	11.11	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20240118	111138	57	100.00	KONEX			N	N	N	N		N	2550	-95	5	-3.59	568475	232	35.10	2625	2625	2430	3040	2250	2645	2450.32	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	255	-7.22	20.24	12	0.00	-353.00	126.00	4590	20230214	-44.44	2205	20231103	15.65	3385	-24.67	20240112	2415	5.59	20240117	4590	-44.44	20230214	2205	15.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20240118	101134	57	100.00	KONEX			N	N	N	N		N	2625	-20	5	-0.76	15745	6	0.91	2625	2625	2620	3040	2250	2645	2624.17	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	263	-7.44	20.83	12	0.00	-353.00	126.00	4590	20230214	-42.81	2205	20231103	19.05	3385	-22.45	20240112	2415	8.70	20240117	4590	-42.81	20230214	2205	19.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20240118	091135	57	100.00	KONEX			N	N	N	N		N	2625	-20	5	-0.76	2625	1	0.15	2625	2625	2625	3040	2250	2645	2625.00	0.00	0	0	3165	2905	2660	2400	2155	2782	2277	50	395	500	1630	5	1	10009582	263	-7.44	20.83	12	0.00	-353.00	126.00	4590	20230214	-42.81	2205	20231103	19.05	3385	-22.45	20240112	2415	8.70	20240117	4590	-42.81	20230214	2205	19.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20240117	161132	57	100.00	KONEX			N	N	N	N		N	2645	15	2	0.57	1711215	661	220.33	2920	2920	2415	3020	2240	2630	2588.83	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	265	-7.49	20.99	12	0.01	-353.00	126.00	4590	20230214	-42.37	2205	20231103	19.95	3385	-21.86	20240112	2415	9.52	20240117	4590	-42.37	20230214	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20240117	151136	57	100.00	KONEX			N	N	N	N		N	2645	15	2	0.57	1711215	661	220.33	2920	2920	2415	3020	2240	2630	2588.83	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	265	-7.49	20.99	12	0.01	-353.00	126.00	4590	20230214	-42.37	2205	20231103	19.95	3385	-21.86	20240112	2415	9.52	20240117	4590	-42.37	20230214	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20240117	141132	57	100.00	KONEX			N	N	N	N		N	2650	20	2	0.76	1697990	656	218.67	2920	2920	2415	3020	2240	2630	2588.40	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	265	-7.51	21.03	12	0.01	-353.00	126.00	4590	20230214	-42.27	2205	20231103	20.18	3385	-21.71	20240112	2415	9.73	20240117	4590	-42.27	20230214	2205	20.18	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20240117	131132	57	100.00	KONEX			N	N	N	N		N	2650	20	2	0.76	1697990	656	218.67	2920	2920	2415	3020	2240	2630	2588.40	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	265	-7.51	21.03	12	0.01	-353.00	126.00	4590	20230214	-42.27	2205	20231103	20.18	3385	-21.71	20240112	2415	9.73	20240117	4590	-42.27	20230214	2205	20.18	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20240117	121135	57	100.00	KONEX			N	N	N	N		N	2830	200	2	7.60	431210	178	59.33	2920	2920	2415	3020	2240	2630	2422.53	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3385	-16.40	20240112	2415	17.18	20240117	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20240117	111136	57	100.00	KONEX			N	N	N	N		N	2830	200	2	7.60	431210	178	59.33	2920	2920	2415	3020	2240	2630	2422.53	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3385	-16.40	20240112	2415	17.18	20240117	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20240117	101133	57	100.00	KONEX			N	N	N	N		N	2830	200	2	7.60	431210	178	59.33	2920	2920	2415	3020	2240	2630	2422.53	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3385	-16.40	20240112	2415	17.18	20240117	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20240117	091135	57	100.00	KONEX			N	N	N	N		N	2920	290	2	11.03	2920	1	0.33	2920	2920	2920	3020	2240	2630	2920.00	0.00	0	0	3083	2856	2683	2456	2283	2770	2370	50	390	500	1630	5	1	10009582	292	-8.27	23.17	12	0.00	-353.00	126.00	4590	20230214	-36.38	2205	20231103	32.43	3385	-13.74	20240112	2510	16.33	20240104	4590	-36.38	20230214	2205	32.43	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20240116	161131	57	100.00	KONEX			N	N	N	N		N	2630	20	2	0.77	756920	300	19.99	2910	2910	2510	3000	2220	2610	2523.07	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4590	20230214	-42.70	2205	20231103	19.27	3385	-22.30	20240112	2510	4.78	20240116	4590	-42.70	20230214	2205	19.27	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20240116	151128	57	100.00	KONEX			N	N	N	N		N	2640	30	2	1.15	498270	197	13.12	2910	2910	2520	3000	2220	2610	2529.29	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4590	20230214	-42.48	2205	20231103	19.73	3385	-22.01	20240112	2510	5.18	20240104	4590	-42.48	20230214	2205	19.73	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20240116	141131	57	100.00	KONEX			N	N	N	N		N	2640	30	2	1.15	498270	197	13.12	2910	2910	2520	3000	2220	2610	2529.29	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4590	20230214	-42.48	2205	20231103	19.73	3385	-22.01	20240112	2510	5.18	20240104	4590	-42.48	20230214	2205	19.73	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20240116	131133	57	100.00	KONEX			N	N	N	N		N	2790	180	2	6.90	384200	152	10.13	2910	2910	2520	3000	2220	2610	2527.63	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4590	20230214	-39.22	2205	20231103	26.53	3385	-17.58	20240112	2510	11.16	20240104	4590	-39.22	20230214	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20240116	121129	57	100.00	KONEX			N	N	N	N		N	2790	180	2	6.90	384200	152	10.13	2910	2910	2520	3000	2220	2610	2527.63	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4590	20230214	-39.22	2205	20231103	26.53	3385	-17.58	20240112	2510	11.16	20240104	4590	-39.22	20230214	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20240116	111129	57	100.00	KONEX			N	N	N	N		N	2790	180	2	6.90	384200	152	10.13	2910	2910	2520	3000	2220	2610	2527.63	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4590	20230214	-39.22	2205	20231103	26.53	3385	-17.58	20240112	2510	11.16	20240104	4590	-39.22	20230214	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20240116	101129	57	100.00	KONEX			N	N	N	N		N	2790	180	2	6.90	384200	152	10.13	2910	2910	2520	3000	2220	2610	2527.63	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4590	20230214	-39.22	2205	20231103	26.53	3385	-17.58	20240112	2510	11.16	20240104	4590	-39.22	20230214	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20240116	091127	57	100.00	KONEX			N	N	N	N		N	2910	300	2	11.49	2910	1	0.07	2910	2910	2910	3000	2220	2610	2910.00	0.00	0	0	3313	2961	2743	2391	2173	2852	2282	50	390	500	1610	5	1	10009582	291	-8.24	23.10	12	0.00	-353.00	126.00	4590	20230214	-36.60	2205	20231103	31.97	3385	-14.03	20240112	2510	15.94	20240104	4590	-36.60	20230214	2205	31.97	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20240115	161126	57	100.00	KONEX			N	N	N	N		N	2610	-290	5	-10.00	3859080	1501	368.80	3095	3095	2525	3335	2465	2900	2571.01	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	261	-7.39	20.71	12	0.01	-353.00	126.00	4590	20230214	-43.14	2205	20231103	18.37	3385	-22.90	20240112	2510	3.98	20240104	4590	-43.14	20230214	2205	18.37	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20240115	151126	57	100.00	KONEX			N	N	N	N		N	2615	-285	5	-9.83	3851310	1498	368.06	3095	3095	2525	3335	2465	2900	2570.97	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	262	-7.41	20.75	12	0.01	-353.00	126.00	4590	20230214	-43.03	2205	20231103	18.59	3385	-22.75	20240112	2510	4.18	20240104	4590	-43.03	20230214	2205	18.59	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20240115	141126	57	100.00	KONEX			N	N	N	N		N	2640	-260	5	-8.97	851080	330	81.08	3095	3095	2535	3335	2465	2900	2579.03	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	264	-7.48	20.95	12	0.00	-353.00	126.00	4590	20230214	-42.48	2205	20231103	19.73	3385	-22.01	20240112	2510	5.18	20240104	4590	-42.48	20230214	2205	19.73	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20240115	131126	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	835240	324	79.61	3095	3095	2535	3335	2465	2900	2577.90	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	300	-8.50	23.81	12	0.00	-353.00	126.00	4590	20230214	-34.64	2205	20231103	36.05	3385	-11.37	20240112	2510	19.52	20240104	4590	-34.64	20230214	2205	36.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20240115	121126	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	835240	324	79.61	3095	3095	2535	3335	2465	2900	2577.90	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	300	-8.50	23.81	12	0.00	-353.00	126.00	4590	20230214	-34.64	2205	20231103	36.05	3385	-11.37	20240112	2510	19.52	20240104	4590	-34.64	20230214	2205	36.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20240115	111126	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	835240	324	79.61	3095	3095	2535	3335	2465	2900	2577.90	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	300	-8.50	23.81	12	0.00	-353.00	126.00	4590	20230214	-34.64	2205	20231103	36.05	3385	-11.37	20240112	2510	19.52	20240104	4590	-34.64	20230214	2205	36.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20240115	101121	57	100.00	KONEX			N	N	N	N		N	3050	150	2	5.17	315165	120	29.48	3095	3095	2535	3335	2465	2900	2626.38	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	305	-8.64	24.21	12	0.00	-353.00	126.00	4590	20230214	-33.55	2205	20231103	38.32	3385	-9.90	20240112	2510	21.51	20240104	4590	-33.55	20230214	2205	38.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20240115	091124	57	100.00	KONEX			N	N	N	N		N	3095	195	2	6.72	6190	2	0.49	3095	3095	3095	3335	2465	2900	3095.00	0.00	0	0	3746	3322	2961	2537	2176	3142	2357	50	435	500	1790	5	1	10009582	310	-8.77	24.56	12	0.00	-353.00	126.00	4590	20230214	-32.57	2205	20231103	40.36	3385	-8.57	20240112	2510	23.31	20240104	4590	-32.57	20230214	2205	40.36	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20240112	161135	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20240112	151123	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20240112	141121	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20240112	131117	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20240112	121121	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20240112	111117	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20240112	101117	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	1062180	407	259.24	3385	3385	2600	3425	2535	2980	2609.78	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	290	-8.22	23.02	12	0.00	-353.00	126.00	4590	20230214	-36.82	2205	20231103	31.52	3385	-14.33	20240112	2510	15.54	20240104	4590	-36.82	20230214	2205	31.52	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20240112	091120	57	100.00	KONEX			N	N	N	N		N	3385	405	2	13.59	3385	1	0.64	3385	3385	3385	3425	2535	2980	3385.00	0.00	0	0	3233	3106	2858	2731	2483	2982	2607	50	445	500	1840	5	1	10009582	339	-9.59	26.87	12	0.00	-353.00	126.00	4590	20230214	-26.25	2205	20231103	53.51	3385	0.00	20240112	2510	34.86	20240104	4590	-26.25	20230214	2205	53.51	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20240111	161111	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20240111	151119	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20240111	141115	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20240111	131113	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20240111	121113	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20240111	111115	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20240111	101113	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	410790	157	40.36	2985	2985	2610	3420	2530	2975	2616.50	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	298	-8.44	23.65	12	0.00	-353.00	126.00	4590	20230214	-35.08	2205	20231103	35.15	3340	-10.78	20240110	2510	18.73	20240104	4590	-35.08	20230214	2205	35.15	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20240111	091114	57	100.00	KONEX			N	N	N	N		N	2985	10	2	0.34	2985	1	0.26	2985	2985	2985	3420	2530	2975	2985.00	0.00	0	0	3748	3361	2953	2566	2158	3157	2362	50	445	500	1840	5	1	10009582	299	-8.46	23.69	12	0.00	-353.00	126.00	4590	20230214	-34.97	2205	20231103	35.37	3340	-10.63	20240110	2510	18.92	20240104	4590	-34.97	20230214	2205	35.37	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20240110	161110	57	100.00	KONEX			N	N	N	N		N	2975	50	2	1.71	1016415	389	141.97	3340	3340	2545	3360	2490	2925	2612.89	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	298	-8.43	23.61	12	0.00	-353.00	126.00	4590	20230214	-35.19	2205	20231103	34.92	3340	-10.93	20240110	2510	18.53	20240104	4590	-35.19	20230214	2205	34.92	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20240110	151113	57	100.00	KONEX			N	N	N	N		N	2975	50	2	1.71	1016415	389	141.97	3340	3340	2545	3360	2490	2925	2612.89	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	298	-8.43	23.61	12	0.00	-353.00	126.00	4590	20230214	-35.19	2205	20231103	34.92	3340	-10.93	20240110	2510	18.53	20240104	4590	-35.19	20230214	2205	34.92	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20240110	141114	57	100.00	KONEX			N	N	N	N		N	2975	50	2	1.71	1016415	389	141.97	3340	3340	2545	3360	2490	2925	2612.89	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	298	-8.43	23.61	12	0.00	-353.00	126.00	4590	20230214	-35.19	2205	20231103	34.92	3340	-10.93	20240110	2510	18.53	20240104	4590	-35.19	20230214	2205	34.92	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20240110	131110	57	100.00	KONEX			N	N	N	N		N	3040	115	2	3.93	876590	342	124.82	3340	3340	2545	3360	2490	2925	2563.13	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	304	-8.61	24.13	12	0.00	-353.00	126.00	4590	20230214	-33.77	2205	20231103	37.87	3340	-8.98	20240110	2510	21.12	20240104	4590	-33.77	20230214	2205	37.87	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20240110	121113	57	100.00	KONEX			N	N	N	N		N	3040	115	2	3.93	876590	342	124.82	3340	3340	2545	3360	2490	2925	2563.13	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	304	-8.61	24.13	12	0.00	-353.00	126.00	4590	20230214	-33.77	2205	20231103	37.87	3340	-8.98	20240110	2510	21.12	20240104	4590	-33.77	20230214	2205	37.87	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20240110	111112	57	100.00	KONEX			N	N	N	N		N	3040	115	2	3.93	876590	342	124.82	3340	3340	2545	3360	2490	2925	2563.13	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	304	-8.61	24.13	12	0.00	-353.00	126.00	4590	20230214	-33.77	2205	20231103	37.87	3340	-8.98	20240110	2510	21.12	20240104	4590	-33.77	20230214	2205	37.87	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20240110	101110	57	100.00	KONEX			N	N	N	N		N	3055	130	2	4.44	796750	311	113.50	3340	3340	2545	3360	2490	2925	2561.90	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	306	-8.65	24.25	12	0.00	-353.00	126.00	4590	20230214	-33.44	2205	20231103	38.55	3340	-8.53	20240110	2510	21.71	20240104	4590	-33.44	20230214	2205	38.55	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20240110	091110	57	100.00	KONEX			N	N	N	N		N	3340	415	2	14.19	6680	2	0.73	3340	3340	3340	3360	2490	2925	3340.00	0.00	0	0	3641	3282	2946	2587	2251	3115	2420	50	435	500	1810	5	1	10009582	334	-9.46	26.51	12	0.00	-353.00	126.00	4590	20230214	-27.23	2205	20231103	51.47	3340	0.00	20240110	2510	33.07	20240104	4590	-27.23	20230214	2205	51.47	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20240109	161107	57	100.00	KONEX			N	N	N	N		N	2925	40	2	1.39	717220	274	51.12	3305	3305	2610	3315	2455	2885	2617.59	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	3335	-12.29	20240104	2510	16.53	20240104	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20240109	151110	57	100.00	KONEX			N	N	N	N		N	2925	40	2	1.39	717220	274	51.12	3305	3305	2610	3315	2455	2885	2617.59	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	3335	-12.29	20240104	2510	16.53	20240104	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20240109	141108	57	100.00	KONEX			N	N	N	N		N	2925	40	2	1.39	717220	274	51.12	3305	3305	2610	3315	2455	2885	2617.59	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	3335	-12.29	20240104	2510	16.53	20240104	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20240109	131108	57	100.00	KONEX			N	N	N	N		N	3305	420	2	14.56	3305	1	0.19	3305	3305	3305	3315	2455	2885	3305.00	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	331	-9.36	26.23	12	0.00	-353.00	126.00	4590	20230214	-28.00	2205	20231103	49.89	3335	-0.90	20240104	2510	31.67	20240104	4590	-28.00	20230214	2205	49.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20240109	121118	57	100.00	KONEX			N	N	N	N		N	3305	420	2	14.56	3305	1	0.19	3305	3305	3305	3315	2455	2885	3305.00	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	331	-9.36	26.23	12	0.00	-353.00	126.00	4590	20230214	-28.00	2205	20231103	49.89	3335	-0.90	20240104	2510	31.67	20240104	4590	-28.00	20230214	2205	49.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20240109	111112	57	100.00	KONEX			N	N	N	N		N	3305	420	2	14.56	3305	1	0.19	3305	3305	3305	3315	2455	2885	3305.00	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	331	-9.36	26.23	12	0.00	-353.00	126.00	4590	20230214	-28.00	2205	20231103	49.89	3335	-0.90	20240104	2510	31.67	20240104	4590	-28.00	20230214	2205	49.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20240109	101109	57	100.00	KONEX			N	N	N	N		N	3305	420	2	14.56	3305	1	0.19	3305	3305	3305	3315	2455	2885	3305.00	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	331	-9.36	26.23	12	0.00	-353.00	126.00	4590	20230214	-28.00	2205	20231103	49.89	3335	-0.90	20240104	2510	31.67	20240104	4590	-28.00	20230214	2205	49.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20240109	091109	57	100.00	KONEX			N	N	N	N		N	3305	420	2	14.56	3305	1	0.19	3305	3305	3305	3315	2455	2885	3305.00	0.00	0	0	3225	3055	2825	2655	2425	3140	2740	50	430	500	1780	5	1	10009582	331	-9.36	26.23	12	0.00	-353.00	126.00	4590	20230214	-28.00	2205	20231103	49.89	3335	-0.90	20240104	2510	31.67	20240104	4590	-28.00	20230214	2205	49.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20240108	161107	57	100.00	KONEX			N	N	N	N		N	2885	265	2	10.11	1425795	536	279.17	2600	2995	2595	3010	2230	2620	2660.07	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	289	-8.17	22.90	12	0.01	-353.00	126.00	4590	20230214	-37.15	2205	20231103	30.84	3335	-13.49	20240104	2510	14.94	20240104	4590	-37.15	20230214	2205	30.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20240108	151108	57	100.00	KONEX			N	N	N	N		N	2885	265	2	10.11	1425795	536	279.17	2600	2995	2595	3010	2230	2620	2660.07	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	289	-8.17	22.90	12	0.01	-353.00	126.00	4590	20230214	-37.15	2205	20231103	30.84	3335	-13.49	20240104	2510	14.94	20240104	4590	-37.15	20230214	2205	30.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20240108	141108	57	100.00	KONEX			N	N	N	N		N	2995	375	2	14.31	1422910	535	278.65	2600	2995	2595	3010	2230	2620	2659.64	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	300	-8.48	23.77	12	0.01	-353.00	126.00	4590	20230214	-34.75	2205	20231103	35.83	3335	-10.19	20240104	2510	19.32	20240104	4590	-34.75	20230214	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20240108	131107	57	100.00	KONEX			N	N	N	N		N	2995	375	2	14.31	1422910	535	278.65	2600	2995	2595	3010	2230	2620	2659.64	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	300	-8.48	23.77	12	0.01	-353.00	126.00	4590	20230214	-34.75	2205	20231103	35.83	3335	-10.19	20240104	2510	19.32	20240104	4590	-34.75	20230214	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20240108	121108	57	100.00	KONEX			N	N	N	N		N	2995	375	2	14.31	1422910	535	278.65	2600	2995	2595	3010	2230	2620	2659.64	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	300	-8.48	23.77	12	0.01	-353.00	126.00	4590	20230214	-34.75	2205	20231103	35.83	3335	-10.19	20240104	2510	19.32	20240104	4590	-34.75	20230214	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20240108	111109	57	100.00	KONEX			N	N	N	N		N	2995	375	2	14.31	1422910	535	278.65	2600	2995	2595	3010	2230	2620	2659.64	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	300	-8.48	23.77	12	0.01	-353.00	126.00	4590	20230214	-34.75	2205	20231103	35.83	3335	-10.19	20240104	2510	19.32	20240104	4590	-34.75	20230214	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20240108	101109	57	100.00	KONEX			N	N	N	N		N	2995	375	2	14.31	1417315	533	277.60	2600	2995	2595	3010	2230	2620	2659.13	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	300	-8.48	23.77	12	0.01	-353.00	126.00	4590	20230214	-34.75	2205	20231103	35.83	3335	-10.19	20240104	2510	19.32	20240104	4590	-34.75	20230214	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20240108	091106	57	100.00	KONEX			N	N	N	N		N	2600	-20	5	-0.76	46800	18	9.38	2600	2600	2600	3010	2230	2620	2600.00	0.00	0	0	2926	2772	2686	2532	2446	2730	2490	50	390	500	1620	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4590	20230214	-43.36	2205	20231103	17.91	3335	-22.04	20240104	2510	3.59	20240104	4590	-43.36	20230214	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20240105	161106	57	100.00	KONEX			N	N	N	N		N	2620	85	2	3.35	538890	192	4.44	2800	2840	2600	2915	2155	2535	2806.72	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4590	20230214	-42.92	2205	20231103	18.82	3335	-21.44	20240104	2510	4.38	20240104	4590	-42.92	20230214	2205	18.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20240105	151107	57	100.00	KONEX			N	N	N	N		N	2630	95	2	3.75	536270	191	4.41	2800	2840	2600	2915	2155	2535	2807.70	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	263	-7.45	20.87	12	0.00	-353.00	126.00	4590	20230214	-42.70	2205	20231103	19.27	3335	-21.14	20240104	2510	4.78	20240104	4590	-42.70	20230214	2205	19.27	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20240105	141104	57	100.00	KONEX			N	N	N	N		N	2830	295	2	11.64	502100	178	4.11	2800	2840	2800	2915	2155	2535	2820.79	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3335	-15.14	20240104	2510	12.75	20240104	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20240105	131106	57	100.00	KONEX			N	N	N	N		N	2830	295	2	11.64	502100	178	4.11	2800	2840	2800	2915	2155	2535	2820.79	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3335	-15.14	20240104	2510	12.75	20240104	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20240105	121106	57	100.00	KONEX			N	N	N	N		N	2830	295	2	11.64	502100	178	4.11	2800	2840	2800	2915	2155	2535	2820.79	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3335	-15.14	20240104	2510	12.75	20240104	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20240105	111103	57	100.00	KONEX			N	N	N	N		N	2830	295	2	11.64	502100	178	4.11	2800	2840	2800	2915	2155	2535	2820.79	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3335	-15.14	20240104	2510	12.75	20240104	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20240105	101106	57	100.00	KONEX			N	N	N	N		N	2830	295	2	11.64	502100	178	4.11	2800	2840	2800	2915	2155	2535	2820.79	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	3335	-15.14	20240104	2510	12.75	20240104	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20240105	091103	57	100.00	KONEX			N	N	N	N		N	2800	265	2	10.45	2800	1	0.02	2800	2800	2800	2915	2155	2535	2800.00	0.00	0	0	3618	3076	2793	2251	1968	2935	2110	50	380	500	1570	5	1	10009582	280	-7.93	22.22	12	0.00	-353.00	126.00	4590	20230214	-39.00	2205	20231103	26.98	3335	-16.04	20240104	2510	11.55	20240104	4590	-39.00	20230214	2205	26.98	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20240104	161100	57	100.00	KONEX			N	N	N	N		N	2535	-390	5	-13.33	11178640	4327	2560.35	3335	3335	2510	3360	2490	2925	2583.46	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	254	-7.18	20.12	12	0.04	-353.00	126.00	4590	20230214	-44.77	2205	20231103	14.97	3335	-23.99	20240104	2510	1.00	20240104	4590	-44.77	20230214	2205	14.97	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20240104	151103	57	100.00	KONEX			N	N	N	N		N	2780	-145	5	-4.96	10925140	4227	2501.18	3335	3335	2510	3360	2490	2925	2584.61	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	278	-7.88	22.06	12	0.04	-353.00	126.00	4590	20230214	-39.43	2205	20231103	26.08	3335	-16.64	20240104	2510	10.76	20240104	4590	-39.43	20230214	2205	26.08	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20240104	141103	57	100.00	KONEX			N	N	N	N		N	2880	-45	5	-1.54	8328320	3217	1903.55	3335	3335	2510	3360	2490	2925	2588.85	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	288	-8.16	22.86	12	0.03	-353.00	126.00	4590	20230214	-37.25	2205	20231103	30.61	3335	-13.64	20240104	2510	14.74	20240104	4590	-37.25	20230214	2205	30.61	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20240104	131103	57	100.00	KONEX			N	N	N	N		N	3075	150	2	5.13	8319630	3214	1901.78	3335	3335	2510	3360	2490	2925	2588.56	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	308	-8.71	24.40	12	0.03	-353.00	126.00	4590	20230214	-33.01	2205	20231103	39.46	3335	-7.80	20240104	2510	22.51	20240104	4590	-33.01	20230214	2205	39.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20240104	121100	57	100.00	KONEX			N	N	N	N		N	3075	150	2	5.13	8319630	3214	1901.78	3335	3335	2510	3360	2490	2925	2588.56	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	308	-8.71	24.40	12	0.03	-353.00	126.00	4590	20230214	-33.01	2205	20231103	39.46	3335	-7.80	20240104	2510	22.51	20240104	4590	-33.01	20230214	2205	39.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20240104	111100	57	100.00	KONEX			N	N	N	N		N	2635	-290	5	-9.91	7291540	2824	1671.01	3335	3335	2510	3360	2490	2925	2581.99	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	264	-7.46	20.91	12	0.03	-353.00	126.00	4590	20230214	-42.59	2205	20231103	19.50	3335	-20.99	20240104	2510	4.98	20240104	4590	-42.59	20230214	2205	19.50	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20240104	101058	57	100.00	KONEX			N	N	N	N		N	3335	410	2	14.02	3335	1	0.59	3335	3335	3335	3360	2490	2925	3335.00	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	334	-9.45	26.47	12	0.00	-353.00	126.00	4590	20230214	-27.34	2205	20231103	51.25	3335	0.00	20240104	2925	14.02	20240103	4590	-27.34	20230214	2205	51.25	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20240104	091103	57	100.00	KONEX			N	N	N	N		N	3335	410	2	14.02	3335	1	0.59	3335	3335	3335	3360	2490	2925	3335.00	0.00	0	0	3058	2991	2958	2891	2858	2975	2875	50	435	500	1810	5	1	10009582	334	-9.45	26.47	12	0.00	-353.00	126.00	4590	20230214	-27.34	2205	20231103	51.25	3335	0.00	20240104	2925	14.02	20240103	4590	-27.34	20230214	2205	51.25	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20240103	161058	57	100.00	KONEX			N	N	N	N		N	2925	-105	5	-3.47	496115	169	528.12	3025	3025	2925	3480	2580	3030	2935.59	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	3160	-7.44	20240102	2925	0.00	20240103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20240103	151055	57	100.00	KONEX			N	N	N	N		N	2925	-105	5	-3.47	496115	169	528.12	3025	3025	2925	3480	2580	3030	2935.59	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	3160	-7.44	20240102	2925	0.00	20240103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20240103	141054	57	100.00	KONEX			N	N	N	N		N	2930	-100	5	-3.30	493190	168	525.00	3025	3025	2930	3480	2580	3030	2935.65	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	293	-8.30	23.25	12	0.00	-353.00	126.00	4590	20230214	-36.17	2205	20231103	32.88	3160	-7.28	20240102	2930	0.00	20240103	4590	-36.17	20230214	2205	32.88	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20240103	131056	57	100.00	KONEX			N	N	N	N		N	2940	-90	5	-2.97	455040	155	484.38	3025	3025	2935	3480	2580	3030	2935.74	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	294	-8.33	23.33	12	0.00	-353.00	126.00	4590	20230214	-35.95	2205	20231103	33.33	3160	-6.96	20240102	2935	0.17	20240103	4590	-35.95	20230214	2205	33.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20240103	121100	57	100.00	KONEX			N	N	N	N		N	3025	-5	5	-0.17	3025	1	3.12	3025	3025	3025	3480	2580	3030	3025.00	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	303	-8.57	24.01	12	0.00	-353.00	126.00	4590	20230214	-34.10	2205	20231103	37.19	3160	-4.27	20240102	3025	0.00	20240103	4590	-34.10	20230214	2205	37.19	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20240103	111055	57	100.00	KONEX			N	N	N	N		N	3025	-5	5	-0.17	3025	1	3.12	3025	3025	3025	3480	2580	3030	3025.00	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	303	-8.57	24.01	12	0.00	-353.00	126.00	4590	20230214	-34.10	2205	20231103	37.19	3160	-4.27	20240102	3025	0.00	20240103	4590	-34.10	20230214	2205	37.19	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20240103	101056	57	100.00	KONEX			N	N	N	N		N	3025	-5	5	-0.17	3025	1	3.12	3025	3025	3025	3480	2580	3030	3025.00	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	303	-8.57	24.01	12	0.00	-353.00	126.00	4590	20230214	-34.10	2205	20231103	37.19	3160	-4.27	20240102	3025	0.00	20240103	4590	-34.10	20230214	2205	37.19	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20240103	091055	57	100.00	KONEX			N	N	N	N		N	3025	-5	5	-0.17	3025	1	3.12	3025	3025	3025	3480	2580	3030	3025.00	0.00	0	0	3203	3116	3073	2986	2943	3095	2965	50	450	500	1870	5	1	10009582	303	-8.57	24.01	12	0.00	-353.00	126.00	4590	20230214	-34.10	2205	20231103	37.19	3160	-4.27	20240102	3025	0.00	20240103	4590	-34.10	20230214	2205	37.19	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20240102	161052	57	100.00	KONEX			N	N	N	N		N	3030	265	2	9.58	97220	32	74.42	3160	3160	3030	3175	2355	2765	3038.12	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	303	-8.58	24.05	12	0.00	-353.00	126.00	4590	20230214	-33.99	2205	20231103	37.41	3160	-4.11	20240102	3030	0.00	20240102	4590	-33.99	20230214	2205	37.41	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20240102	151052	57	100.00	KONEX			N	N	N	N		N	3030	265	2	9.58	97220	32	74.42	3160	3160	3030	3175	2355	2765	3038.12	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	303	-8.58	24.05	12	0.00	-353.00	126.00	4590	20230214	-33.99	2205	20231103	37.41	3160	-4.11	20240102	3030	0.00	20240102	4590	-33.99	20230214	2205	37.41	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20240102	141053	57	100.00	KONEX			N	N	N	N		N	3160	395	2	14.29	6320	2	4.65	3160	3160	3160	3175	2355	2765	3160.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	316	-8.95	25.08	12	0.00	-353.00	126.00	4590	20230214	-31.15	2205	20231103	43.31	3160	0.00	20240102	3160	0.00	20240102	4590	-31.15	20230214	2205	43.31	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20240102	131046	57	100.00	KONEX			N	N	N	N		N	3160	395	2	14.29	6320	2	4.65	3160	3160	3160	3175	2355	2765	3160.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	316	-8.95	25.08	12	0.00	-353.00	126.00	4590	20230214	-31.15	2205	20231103	43.31	3160	0.00	20240102	3160	0.00	20240102	4590	-31.15	20230214	2205	43.31	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20240102	121046	57	100.00	KONEX			N	N	N	N		N	3160	395	2	14.29	6320	2	4.65	3160	3160	3160	3175	2355	2765	3160.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	316	-8.95	25.08	12	0.00	-353.00	126.00	4590	20230214	-31.15	2205	20231103	43.31	3160	0.00	20240102	3160	0.00	20240102	4590	-31.15	20230214	2205	43.31	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20240102	111046	57	100.00	KONEX			N	N	N	N		N	3160	395	2	14.29	6320	2	4.65	3160	3160	3160	3175	2355	2765	3160.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	316	-8.95	25.08	12	0.00	-353.00	126.00	4590	20230214	-31.15	2205	20231103	43.31	3160	0.00	20240102	3160	0.00	20240102	4590	-31.15	20230214	2205	43.31	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20240102	101036	57	100.00	KONEX			N	N	N	N		N	3160	395	2	14.29	6320	2	4.65	3160	3160	3160	3175	2355	2765	3160.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	316	-8.95	25.08	12	0.00	-353.00	126.00	4590	20230214	-31.15	2205	20231103	43.31	3160	0.00	20240102	3160	0.00	20240102	4590	-31.15	20230214	2205	43.31	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20240102	091022	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2858	2811	2753	2706	2648	2782	2677	50	410	500	1710	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	0	0.00	0	0	0.00	0	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N