KissMeData/327610/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	121151	57	100.00	KONEX			N	N	N	N		N	5110	-10	5	-0.20	14872510	2890	366.29	5070	5590	5050	5880	4360	5120	5146.20	0.45	0	0	5220	5170	5120	5070	5020	5145	5045	42	760	500	3170	10	1	8401272	429	-38.42	-6.60	12	0.03	-133.00	-774.00	14000	20230118	-63.50	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	13480	-62.09	20230131	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20240123	111146	57	100.00	KONEX			N	N	N	N		N	5400	280	2	5.47	6267750	1222	154.88	5070	5590	5050	5880	4360	5120	5129.09	0.45	0	0	5220	5170	5120	5070	5020	5145	5045	42	760	500	3170	10	1	8401272	454	-40.60	-6.98	12	0.01	-133.00	-774.00	14000	20230118	-61.43	4600	20240105	17.39	5860	-7.85	20240111	4600	17.39	20240105	13480	-59.94	20230131	4600	17.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20240123	101146	57	100.00	KONEX			N	N	N	N		N	5050	-70	5	-1.37	1315110	260	32.95	5070	5170	5050	5880	4360	5120	5058.12	0.45	0	0	5220	5170	5120	5070	5020	5145	5045	42	760	500	3170	10	1	8401272	424	-37.97	-6.52	12	0.00	-133.00	-774.00	14000	20230118	-63.93	4600	20240105	9.78	5860	-13.82	20240111	4600	9.78	20240105	13480	-62.54	20230131	4600	9.78	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20240123	091147	57	100.00	KONEX			N	N	N	N		N	5120	0	3	0.00	0	0	0.00	0	0	0	5880	4360	5120	0.00	0.45	0	0	5220	5170	5120	5070	5020	5145	5045	42	760	500	3170	10	1	8401272	430	-38.50	-6.61	12	0.00	-133.00	-774.00	14000	20230118	-63.43	4600	20240105	11.30	5860	-12.63	20240111	4600	11.30	20240105	13480	-62.02	20230131	4600	11.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20240119	161139	57	100.00	KONEX			N	N	N	N		N	5120	-30	5	-0.58	1254930	247	4.04	5180	5180	5010	5920	4380	5150	5080.69	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	430	-38.50	-6.61	12	0.00	-133.00	-774.00	14500	20230116	-64.69	4600	20240105	11.30	5860	-12.63	20240111	4600	11.30	20240105	13480	-62.02	20230131	4600	11.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20240119	151143	57	100.00	KONEX			N	N	N	N		N	5120	-30	5	-0.58	1219090	240	3.92	5180	5180	5010	5920	4380	5150	5079.54	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	430	-38.50	-6.61	12	0.00	-133.00	-774.00	14500	20230116	-64.69	4600	20240105	11.30	5860	-12.63	20240111	4600	11.30	20240105	13480	-62.02	20230131	4600	11.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20240119	141140	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	1213970	239	3.91	5180	5180	5010	5920	4380	5150	5079.37	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	428	-38.35	-6.59	12	0.00	-133.00	-774.00	14500	20230116	-64.83	4600	20240105	10.87	5860	-12.97	20240111	4600	10.87	20240105	13480	-62.17	20230131	4600	10.87	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20240119	131140	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	1213970	239	3.91	5180	5180	5010	5920	4380	5150	5079.37	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	428	-38.35	-6.59	12	0.00	-133.00	-774.00	14500	20230116	-64.83	4600	20240105	10.87	5860	-12.97	20240111	4600	10.87	20240105	13480	-62.17	20230131	4600	10.87	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20240119	121145	57	100.00	KONEX			N	N	N	N		N	5130	-20	5	-0.39	567740	113	1.85	5180	5180	5010	5920	4380	5150	5024.25	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	431	-38.57	-6.63	12	0.00	-133.00	-774.00	14500	20230116	-64.62	4600	20240105	11.52	5860	-12.46	20240111	4600	11.52	20240105	13480	-61.94	20230131	4600	11.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20240119	111144	57	100.00	KONEX			N	N	N	N		N	5130	-20	5	-0.39	567740	113	1.85	5180	5180	5010	5920	4380	5150	5024.25	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	431	-38.57	-6.63	12	0.00	-133.00	-774.00	14500	20230116	-64.62	4600	20240105	11.52	5860	-12.46	20240111	4600	11.52	20240105	13480	-61.94	20230131	4600	11.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20240119	101148	57	100.00	KONEX			N	N	N	N		N	5180	30	2	0.58	5180	1	0.02	5180	5180	5180	5920	4380	5150	5180.00	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	435	-38.95	-6.69	12	0.00	-133.00	-774.00	14500	20230116	-64.28	4600	20240105	12.61	5860	-11.60	20240111	4600	12.61	20240105	13480	-61.57	20230131	4600	12.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20240119	091141	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.45	0	0	5303	5226	5113	5036	4923	5170	4980	42	770	500	3190	10	1	8401272	433	-38.72	-6.65	12	0.00	-133.00	-774.00	14500	20230116	-64.48	4600	20240105	11.96	5860	-12.12	20240111	4600	11.96	20240105	13480	-61.80	20230131	4600	11.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20240118	161138	57	100.00	KONEX			N	N	N	N		N	5150	10	2	0.19	31325580	6120	102.60	5190	5190	5000	5910	4370	5140	5118.56	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	433	-38.72	-6.65	12	0.07	-133.00	-774.00	14500	20230116	-64.48	4600	20240105	11.96	5860	-12.12	20240111	4600	11.96	20240105	14000	-63.21	20230118	4600	11.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20240118	151138	57	100.00	KONEX			N	N	N	N		N	5150	10	2	0.19	31320430	6119	102.58	5190	5190	5000	5910	4370	5140	5118.55	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	433	-38.72	-6.65	12	0.07	-133.00	-774.00	14500	20230116	-64.48	4600	20240105	11.96	5860	-12.12	20240111	4600	11.96	20240105	14000	-63.21	20230118	4600	11.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20240118	141139	57	100.00	KONEX			N	N	N	N		N	5160	20	2	0.39	31268930	6109	102.41	5190	5190	5000	5910	4370	5140	5118.50	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	434	-38.80	-6.67	12	0.07	-133.00	-774.00	14500	20230116	-64.41	4600	20240105	12.17	5860	-11.95	20240111	4600	12.17	20240105	14000	-63.14	20230118	4600	12.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20240118	131137	57	100.00	KONEX			N	N	N	N		N	5160	20	2	0.39	30293690	5920	99.25	5190	5190	5000	5910	4370	5140	5117.18	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	434	-38.80	-6.67	12	0.07	-133.00	-774.00	14500	20230116	-64.41	4600	20240105	12.17	5860	-11.95	20240111	4600	12.17	20240105	14000	-63.14	20230118	4600	12.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20240118	121141	57	100.00	KONEX			N	N	N	N		N	5160	20	2	0.39	29838950	5831	97.75	5190	5190	5000	5910	4370	5140	5117.30	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	434	-38.80	-6.67	12	0.07	-133.00	-774.00	14500	20230116	-64.41	4600	20240105	12.17	5860	-11.95	20240111	4600	12.17	20240105	14000	-63.14	20230118	4600	12.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20240118	111140	57	100.00	KONEX			N	N	N	N		N	5180	40	2	0.78	24347490	4755	79.72	5190	5190	5000	5910	4370	5140	5120.40	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	435	-38.95	-6.69	12	0.06	-133.00	-774.00	14500	20230116	-64.28	4600	20240105	12.61	5860	-11.60	20240111	4600	12.61	20240105	14000	-63.00	20230118	4600	12.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20240118	101136	57	100.00	KONEX			N	N	N	N		N	5190	50	2	0.97	10215570	2003	33.58	5190	5190	5100	5910	4370	5140	5100.13	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	436	-39.02	-6.71	12	0.02	-133.00	-774.00	14500	20230116	-64.21	4600	20240105	12.83	5860	-11.43	20240111	4600	12.83	20240105	14000	-62.93	20230118	4600	12.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20240118	091137	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.45	0	0	5173	5156	5133	5116	5093	5165	5125	42	770	500	3180	10	1	8401272	432	-38.65	-6.64	12	0.00	-133.00	-774.00	14500	20230116	-64.55	4600	20240105	11.74	5860	-12.29	20240111	4600	11.74	20240105	14000	-63.29	20230118	4600	11.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20240117	161134	57	100.00	KONEX			N	N	N	N		N	5140	30	2	0.59	30500510	5965	76.51	5110	5150	5110	5870	4350	5110	5113.25	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	432	-38.65	-6.64	12	0.07	-133.00	-774.00	14500	20230116	-64.55	4600	20240105	11.74	5860	-12.29	20240111	4600	11.74	20240105	14000	-63.29	20230118	4600	11.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20240117	151138	57	100.00	KONEX			N	N	N	N		N	5140	30	2	0.59	27195490	5322	68.27	5110	5150	5110	5870	4350	5110	5110.01	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	432	-38.65	-6.64	12	0.06	-133.00	-774.00	14500	20230116	-64.55	4600	20240105	11.74	5860	-12.29	20240111	4600	11.74	20240105	14000	-63.29	20230118	4600	11.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20240117	141135	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	22080350	4321	55.43	5110	5150	5110	5870	4350	5110	5110.01	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.05	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20240117	131135	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	21789080	4264	54.69	5110	5150	5110	5870	4350	5110	5110.01	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.05	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20240117	121137	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	21783970	4263	54.68	5110	5150	5110	5870	4350	5110	5110.01	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.05	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20240117	111138	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	13797040	2700	34.63	5110	5150	5110	5870	4350	5110	5110.01	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.03	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20240117	101135	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	204400	40	0.51	5110	5110	5110	5870	4350	5110	5110.00	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.00	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20240117	091138	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.45	0	0	5316	5212	5106	5002	4896	5160	4950	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.00	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14000	-63.50	20230118	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20240116	161133	54	100.00	KONEX			N	N	N	N		N	5110	50	2	0.99	39723570	7796	21.65	5210	5210	5000	5810	4310	5060	5095.38	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	429	-38.42	-6.60	12	0.09	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
31	20240116	151130	54	100.00	KONEX			N	N	N	N		N	5010	-50	5	-0.99	36340760	7134	19.81	5210	5210	5000	5810	4310	5060	5094.02	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	421	-37.67	-6.47	12	0.08	-133.00	-774.00	14500	20230116	-65.45	4600	20240105	8.91	5860	-14.51	20240111	4600	8.91	20240105	14500	-65.45	20230116	4600	8.91	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
32	20240116	141133	54	100.00	KONEX			N	N	N	N		N	5110	50	2	0.99	25520640	4991	13.86	5210	5210	5100	5810	4310	5060	5113.33	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	429	-38.42	-6.60	12	0.06	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
33	20240116	131135	54	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	11315370	2214	6.15	5210	5210	5100	5810	4310	5060	5110.83	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	432	-38.65	-6.64	12	0.03	-133.00	-774.00	14500	20230116	-64.55	4600	20240105	11.74	5860	-12.29	20240111	4600	11.74	20240105	14500	-64.55	20230116	4600	11.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
34	20240116	121131	54	100.00	KONEX			N	N	N	N		N	5110	50	2	0.99	10870740	2127	5.91	5210	5210	5100	5810	4310	5060	5110.83	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	429	-38.42	-6.60	12	0.03	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
35	20240116	111131	54	100.00	KONEX			N	N	N	N		N	5100	40	2	0.79	8213480	1607	4.46	5210	5210	5100	5810	4310	5060	5111.06	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	428	-38.35	-6.59	12	0.02	-133.00	-774.00	14500	20230116	-64.83	4600	20240105	10.87	5860	-12.97	20240111	4600	10.87	20240105	14500	-64.83	20230116	4600	10.87	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
36	20240116	101131	54	100.00	KONEX			N	N	N	N		N	5110	50	2	0.99	5663480	1107	3.07	5210	5210	5110	5810	4310	5060	5116.06	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	429	-38.42	-6.60	12	0.01	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5860	-12.80	20240111	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
37	20240116	091129	54	100.00	KONEX			N	N	N	N		N	5180	120	2	2.37	269420	52	0.14	5210	5210	5180	5810	4310	5060	5181.15	0.45	0	0	6080	5570	5290	4780	4500	5430	4640	42	750	500	3130	10	1	8401272	435	-38.95	-6.69	12	0.00	-133.00	-774.00	14500	20230116	-64.28	4600	20240105	12.61	5860	-11.60	20240111	4600	12.61	20240105	14500	-64.28	20230116	4600	12.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
38	20240115	161128	57	100.00	KONEX			N	N	N	N		N	5060	-590	5	-10.44	183392220	36016	338.66	5800	5800	5010	6490	4810	5650	5091.97	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	425	-38.05	-6.54	12	0.43	-133.00	-774.00	14500	20230116	-65.10	4600	20240105	10.00	5860	-13.65	20240111	4600	10.00	20240105	14500	-65.10	20230116	4600	10.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20240115	151128	57	100.00	KONEX			N	N	N	N		N	5100	-550	5	-9.73	161856130	31832	299.31	5800	5800	5010	6490	4810	5650	5084.70	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	428	-38.35	-6.59	12	0.38	-133.00	-774.00	14500	20230116	-64.83	4600	20240105	10.87	5860	-12.97	20240111	4600	10.87	20240105	14500	-64.83	20230116	4600	10.87	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20240115	141129	57	100.00	KONEX			N	N	N	N		N	5220	-430	5	-7.61	161246710	31712	298.19	5800	5800	5010	6490	4810	5650	5084.72	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	439	-39.25	-6.74	12	0.38	-133.00	-774.00	14500	20230116	-64.00	4600	20240105	13.48	5860	-10.92	20240111	4600	13.48	20240105	14500	-64.00	20230116	4600	13.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20240115	131128	57	100.00	KONEX			N	N	N	N		N	5220	-430	5	-7.61	161246710	31712	298.19	5800	5800	5010	6490	4810	5650	5084.72	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	439	-39.25	-6.74	12	0.38	-133.00	-774.00	14500	20230116	-64.00	4600	20240105	13.48	5860	-10.92	20240111	4600	13.48	20240105	14500	-64.00	20230116	4600	13.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20240115	121128	57	100.00	KONEX			N	N	N	N		N	5340	-310	5	-5.49	75064230	14724	138.45	5800	5800	5010	6490	4810	5650	5098.09	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	449	-40.15	-6.90	12	0.18	-133.00	-774.00	14500	20230116	-63.17	4600	20240105	16.09	5860	-8.87	20240111	4600	16.09	20240105	14500	-63.17	20230116	4600	16.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20240115	111128	57	100.00	KONEX			N	N	N	N		N	5700	50	2	0.88	36535050	7173	67.45	5800	5800	5010	6490	4810	5650	5093.41	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	479	-42.86	-7.36	12	0.09	-133.00	-774.00	14500	20230116	-60.69	4600	20240105	23.91	5860	-2.73	20240111	4600	23.91	20240105	14500	-60.69	20230116	4600	23.91	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20240115	101123	57	100.00	KONEX			N	N	N	N		N	5700	50	2	0.88	36535050	7173	67.45	5800	5800	5010	6490	4810	5650	5093.41	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	479	-42.86	-7.36	12	0.09	-133.00	-774.00	14500	20230116	-60.69	4600	20240105	23.91	5860	-2.73	20240111	4600	23.91	20240105	14500	-60.69	20230116	4600	23.91	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20240115	091126	57	100.00	KONEX			N	N	N	N		N	5800	150	2	2.65	5800	1	0.01	5800	5800	5800	6490	4810	5650	5800.00	0.45	0	0	6183	5916	5533	5266	4883	5725	5075	42	840	500	3500	10	1	8401272	487	-43.61	-7.49	12	0.00	-133.00	-774.00	14500	20230116	-60.00	4600	20240105	26.09	5860	-1.02	20240111	4600	26.09	20240105	14500	-60.00	20230116	4600	26.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20240112	161137	57	100.00	KONEX			N	N	N	N		N	5650	50	2	0.89	57774280	10635	141.35	5800	5800	5150	6440	4760	5600	5428.30	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	475	-42.48	-7.30	12	0.13	-133.00	-774.00	14500	20230116	-61.03	4600	20240105	22.83	5860	-3.58	20240111	4600	22.83	20240105	14500	-61.03	20230116	4600	22.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20240112	151125	57	100.00	KONEX			N	N	N	N		N	5480	-120	5	-2.14	24291960	4678	62.17	5800	5800	5150	6440	4760	5600	5192.81	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	460	-41.20	-7.08	12	0.06	-133.00	-774.00	14500	20230116	-62.21	4600	20240105	19.13	5860	-6.48	20240111	4600	19.13	20240105	14500	-62.21	20230116	4600	19.13	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20240112	141124	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	24119080	4646	61.75	5800	5800	5150	6440	4760	5600	5191.36	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	454	-40.60	-6.98	12	0.06	-133.00	-774.00	14500	20230116	-62.76	4600	20240105	17.39	5860	-7.85	20240111	4600	17.39	20240105	14500	-62.76	20230116	4600	17.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20240112	131119	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	23789680	4585	60.94	5800	5800	5150	6440	4760	5600	5188.59	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	454	-40.60	-6.98	12	0.05	-133.00	-774.00	14500	20230116	-62.76	4600	20240105	17.39	5860	-7.85	20240111	4600	17.39	20240105	14500	-62.76	20230116	4600	17.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20240112	121123	57	100.00	KONEX			N	N	N	N		N	5370	-230	5	-4.11	20905980	4046	53.77	5800	5800	5150	6440	4760	5600	5167.07	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	451	-40.38	-6.94	12	0.05	-133.00	-774.00	14500	20230116	-62.97	4600	20240105	16.74	5860	-8.36	20240111	4600	16.74	20240105	14500	-62.97	20230116	4600	16.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20240112	111119	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	229290	42	0.56	5800	5800	5400	6440	4760	5600	5459.29	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	454	-40.60	-6.98	12	0.00	-133.00	-774.00	14500	20230116	-62.76	4600	20240105	17.39	5860	-7.85	20240111	4600	17.39	20240105	14500	-62.76	20230116	4600	17.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20240112	101119	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	121200	22	0.29	5800	5800	5400	6440	4760	5600	5509.09	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	454	-40.60	-6.98	12	0.00	-133.00	-774.00	14500	20230116	-62.76	4600	20240105	17.39	5860	-7.85	20240111	4600	17.39	20240105	14500	-62.76	20230116	4600	17.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20240112	091122	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.45	0	0	6403	6001	5458	5056	4513	6202	5257	42	840	500	3470	10	1	8401272	470	-42.11	-7.24	12	0.00	-133.00	-774.00	14500	20230116	-61.38	4600	20240105	21.74	5860	-4.44	20240111	4600	21.74	20240105	14500	-61.38	20230116	4600	21.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20240111	161113	57	100.00	KONEX			N	N	N	N		N	5600	490	2	9.59	40597875	7524	238.48	4915	5860	4915	5870	4350	5110	5395.78	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	470	-42.11	-7.24	12	0.09	-133.00	-774.00	14500	20230116	-61.38	4600	20240105	21.74	5860	-4.44	20240111	4600	21.74	20240105	14500	-61.38	20230116	4600	21.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20240111	151121	57	100.00	KONEX			N	N	N	N		N	5700	590	2	11.55	33577065	6287	199.27	4915	5860	4915	5870	4350	5110	5340.71	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	479	-42.86	-7.36	12	0.07	-133.00	-774.00	14500	20230116	-60.69	4600	20240105	23.91	5860	-2.73	20240111	4600	23.91	20240105	14500	-60.69	20230116	4600	23.91	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20240111	141117	57	100.00	KONEX			N	N	N	N		N	5420	310	2	6.07	29553265	5578	176.80	4915	5700	4915	5870	4350	5110	5298.18	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	455	-40.75	-7.00	12	0.07	-133.00	-774.00	14500	20230116	-62.62	4600	20240105	17.83	5820	-6.87	20240102	4600	17.83	20240105	14500	-62.62	20230116	4600	17.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20240111	131115	57	100.00	KONEX			N	N	N	N		N	5220	110	2	2.15	6685175	1307	41.43	4915	5220	4915	5870	4350	5110	5114.90	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	439	-39.25	-6.74	12	0.02	-133.00	-774.00	14500	20230116	-64.00	4600	20240105	13.48	5820	-10.31	20240102	4600	13.48	20240105	14500	-64.00	20230116	4600	13.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20240111	121116	57	100.00	KONEX			N	N	N	N		N	5100	-10	5	-0.20	6107855	1196	37.91	4915	5200	4915	5870	4350	5110	5106.90	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	428	-38.35	-6.59	12	0.01	-133.00	-774.00	14500	20230116	-64.83	4600	20240105	10.87	5820	-12.37	20240102	4600	10.87	20240105	14500	-64.83	20230116	4600	10.87	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20240111	111117	57	100.00	KONEX			N	N	N	N		N	5180	70	2	1.37	4782625	940	29.79	4915	5200	4915	5870	4350	5110	5087.90	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	435	-38.95	-6.69	12	0.01	-133.00	-774.00	14500	20230116	-64.28	4600	20240105	12.61	5820	-11.00	20240102	4600	12.61	20240105	14500	-64.28	20230116	4600	12.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20240111	101115	57	100.00	KONEX			N	N	N	N		N	5070	-40	5	-0.78	2511815	492	15.59	4915	5200	4915	5870	4350	5110	5105.32	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	426	-38.12	-6.55	12	0.01	-133.00	-774.00	14500	20230116	-65.03	4600	20240105	10.22	5820	-12.89	20240102	4600	10.22	20240105	14500	-65.03	20230116	4600	10.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20240111	091116	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.45	0	0	5330	5220	5010	4900	4690	5275	4955	42	760	500	3160	10	1	8401272	429	-38.42	-6.60	12	0.00	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5820	-12.20	20240102	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20240110	161112	57	100.00	KONEX			N	N	N	N		N	5110	40	2	0.79	15939425	3155	104.19	4800	5120	4800	5830	4310	5070	5052.12	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	429	-38.42	-6.60	12	0.04	-133.00	-774.00	14500	20230116	-64.76	4600	20240105	11.09	5820	-12.20	20240102	4600	11.09	20240105	14500	-64.76	20230116	4600	11.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20240110	151115	57	100.00	KONEX			N	N	N	N		N	4910	-160	5	-3.16	7810025	1563	51.62	4800	5080	4800	5830	4310	5070	4996.82	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	5	1	8401272	413	-36.92	-6.34	12	0.02	-133.00	-774.00	14500	20230116	-66.14	4600	20240105	6.74	5820	-15.64	20240102	4600	6.74	20240105	14500	-66.14	20230116	4600	6.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20240110	141116	57	100.00	KONEX			N	N	N	N		N	5080	10	2	0.20	7319025	1463	48.32	4800	5080	4800	5830	4310	5070	5002.75	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	427	-38.20	-6.56	12	0.02	-133.00	-774.00	14500	20230116	-64.97	4600	20240105	10.43	5820	-12.71	20240102	4600	10.43	20240105	14500	-64.97	20230116	4600	10.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20240110	131112	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	4577985	921	30.42	4800	5050	4800	5830	4310	5070	4970.67	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	420	-37.59	-6.46	12	0.01	-133.00	-774.00	14500	20230116	-65.52	4600	20240105	8.70	5820	-14.09	20240102	4600	8.70	20240105	14500	-65.52	20230116	4600	8.70	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20240110	121115	57	100.00	KONEX			N	N	N	N		N	5040	-30	5	-0.59	2461735	500	16.51	4800	5050	4800	5830	4310	5070	4923.47	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	423	-37.89	-6.51	12	0.01	-133.00	-774.00	14500	20230116	-65.24	4600	20240105	9.57	5820	-13.40	20240102	4600	9.57	20240105	14500	-65.24	20230116	4600	9.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20240110	111114	57	100.00	KONEX			N	N	N	N		N	5040	-30	5	-0.59	2461735	500	16.51	4800	5050	4800	5830	4310	5070	4923.47	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	423	-37.89	-6.51	12	0.01	-133.00	-774.00	14500	20230116	-65.24	4600	20240105	9.57	5820	-13.40	20240102	4600	9.57	20240105	14500	-65.24	20230116	4600	9.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20240110	101112	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	1202045	250	8.26	4800	5000	4800	5830	4310	5070	4808.18	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	10	1	8401272	420	-37.59	-6.46	12	0.00	-133.00	-774.00	14500	20230116	-65.52	4600	20240105	8.70	5820	-14.09	20240102	4600	8.70	20240105	14500	-65.52	20230116	4600	8.70	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20240110	091112	57	100.00	KONEX			N	N	N	N		N	4800	-270	5	-5.33	1147200	239	7.89	4800	4800	4800	5830	4310	5070	4800.00	0.45	0	0	5310	5190	4950	4830	4590	5250	4890	42	760	500	3140	5	1	8401272	403	-36.09	-6.20	12	0.00	-133.00	-774.00	14500	20230116	-66.90	4600	20240105	4.35	5820	-17.53	20240102	4600	4.35	20240105	14500	-66.90	20230116	4600	4.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20240109	161109	57	100.00	KONEX			N	N	N	N		N	5070	85	2	1.71	15018535	3028	78.71	4900	5070	4710	5730	4240	4985	4959.89	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	10	1	8401272	426	-38.12	-6.55	12	0.04	-133.00	-774.00	14500	20230116	-65.03	4600	20240105	10.22	5820	-12.89	20240102	4600	10.22	20240105	14500	-65.03	20230116	4600	10.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20240109	151112	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	3636720	741	19.26	4900	5000	4710	5730	4240	4985	4907.85	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	418	-37.44	-6.43	12	0.01	-133.00	-774.00	14500	20230116	-65.66	4600	20240105	8.26	5820	-14.43	20240102	4600	8.26	20240105	14500	-65.66	20230116	4600	8.26	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20240109	141110	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	3636720	741	19.26	4900	5000	4710	5730	4240	4985	4907.85	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	418	-37.44	-6.43	12	0.01	-133.00	-774.00	14500	20230116	-65.66	4600	20240105	8.26	5820	-14.43	20240102	4600	8.26	20240105	14500	-65.66	20230116	4600	8.26	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20240109	131110	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	3636720	741	19.26	4900	5000	4710	5730	4240	4985	4907.85	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	418	-37.44	-6.43	12	0.01	-133.00	-774.00	14500	20230116	-65.66	4600	20240105	8.26	5820	-14.43	20240102	4600	8.26	20240105	14500	-65.66	20230116	4600	8.26	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20240109	121120	57	100.00	KONEX			N	N	N	N		N	4710	-275	5	-5.52	2770560	567	14.74	4900	5000	4710	5730	4240	4985	4886.35	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	396	-35.41	-6.09	12	0.01	-133.00	-774.00	14500	20230116	-67.52	4600	20240105	2.39	5820	-19.07	20240102	4600	2.39	20240105	14500	-67.52	20230116	4600	2.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20240109	111114	57	100.00	KONEX			N	N	N	N		N	4990	5	2	0.10	519950	106	2.76	4900	5000	4900	5730	4240	4985	4905.19	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	419	-37.52	-6.45	12	0.00	-133.00	-774.00	14500	20230116	-65.59	4600	20240105	8.48	5820	-14.26	20240102	4600	8.48	20240105	14500	-65.59	20230116	4600	8.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20240109	101111	57	100.00	KONEX			N	N	N	N		N	5000	15	2	0.30	495000	101	2.63	4900	5000	4900	5730	4240	4985	4900.99	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	10	1	8401272	420	-37.59	-6.46	12	0.00	-133.00	-774.00	14500	20230116	-65.52	4600	20240105	8.70	5820	-14.09	20240102	4600	8.70	20240105	14500	-65.52	20230116	4600	8.70	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20240109	091111	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.45	0	0	5175	5080	4890	4795	4605	5127	4842	42	745	500	3090	5	1	8401272	419	-37.48	-6.44	12	0.00	-133.00	-774.00	14500	20230116	-65.62	4600	20240105	8.37	5820	-14.35	20240102	4600	8.37	20240105	14500	-65.62	20230116	4600	8.37	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20240108	161109	57	100.00	KONEX			N	N	N	N		N	4985	175	2	3.64	18488640	3847	18.70	4900	4985	4700	5530	4090	4810	4805.99	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	419	-37.48	-6.44	12	0.05	-133.00	-774.00	14500	20230116	-65.62	4600	20240105	8.37	5820	-14.35	20240102	4600	8.37	20240105	14500	-65.62	20230116	4600	8.37	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20240108	151110	57	100.00	KONEX			N	N	N	N		N	4980	170	2	3.53	13448805	2836	13.79	4900	4980	4700	5530	4090	4810	4742.17	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	418	-37.44	-6.43	12	0.03	-133.00	-774.00	14500	20230116	-65.66	4600	20240105	8.26	5820	-14.43	20240102	4600	8.26	20240105	14500	-65.66	20230116	4600	8.26	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20240108	141110	57	100.00	KONEX			N	N	N	N		N	4970	160	2	3.33	12464255	2638	12.82	4900	4970	4700	5530	4090	4810	4724.89	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	418	-37.37	-6.42	12	0.03	-133.00	-774.00	14500	20230116	-65.72	4600	20240105	8.04	5820	-14.60	20240102	4600	8.04	20240105	14500	-65.72	20230116	4600	8.04	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20240108	131109	57	100.00	KONEX			N	N	N	N		N	4900	90	2	1.87	10059285	2137	10.39	4900	4900	4700	5530	4090	4810	4707.20	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	412	-36.84	-6.33	12	0.03	-133.00	-774.00	14500	20230116	-66.21	4600	20240105	6.52	5820	-15.81	20240102	4600	6.52	20240105	14500	-66.21	20230116	4600	6.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20240108	121110	57	100.00	KONEX			N	N	N	N		N	4900	90	2	1.87	9760385	2076	10.09	4900	4900	4700	5530	4090	4810	4701.53	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	412	-36.84	-6.33	12	0.02	-133.00	-774.00	14500	20230116	-66.21	4600	20240105	6.52	5820	-15.81	20240102	4600	6.52	20240105	14500	-66.21	20230116	4600	6.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20240108	111111	57	100.00	KONEX			N	N	N	N		N	4900	90	2	1.87	9661485	2055	9.99	4900	4900	4700	5530	4090	4810	4701.45	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	412	-36.84	-6.33	12	0.02	-133.00	-774.00	14500	20230116	-66.21	4600	20240105	6.52	5820	-15.81	20240102	4600	6.52	20240105	14500	-66.21	20230116	4600	6.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20240108	101111	57	100.00	KONEX			N	N	N	N		N	4900	90	2	1.87	9661485	2055	9.99	4900	4900	4700	5530	4090	4810	4701.45	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	412	-36.84	-6.33	12	0.02	-133.00	-774.00	14500	20230116	-66.21	4600	20240105	6.52	5820	-15.81	20240102	4600	6.52	20240105	14500	-66.21	20230116	4600	6.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20240108	091108	57	100.00	KONEX			N	N	N	N		N	4810	0	3	0.00	0	0	0.00	0	0	0	5530	4090	4810	0.00	0.45	0	0	5203	5006	4803	4606	4403	4905	4505	42	720	500	2980	5	1	8401272	404	-36.17	-6.21	12	0.00	-133.00	-774.00	14500	20230116	-66.83	4600	20240105	4.57	5820	-17.35	20240102	4600	4.57	20240105	14500	-66.83	20230116	4600	4.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20240105	161108	57	100.00	KONEX	신저가		N	N	N	N		N	4810	-185	5	-3.70	96957215	20573	624.75	5000	5000	4600	5740	4250	4995	4712.84	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	404	-36.17	-6.21	12	0.24	-133.00	-774.00	14500	20230116	-66.83	4600	20240105	4.57	5820	-17.35	20240102	4600	4.57	20240105	14500	-66.83	20230116	4600	4.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20240105	151109	57	100.00	KONEX	신저가		N	N	N	N		N	4805	-190	5	-3.80	79136165	16868	512.24	5000	5000	4600	5740	4250	4995	4691.50	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	404	-36.13	-6.21	12	0.20	-133.00	-774.00	14500	20230116	-66.86	4600	20240105	4.46	5820	-17.44	20240102	4600	4.46	20240105	14500	-66.86	20230116	4600	4.46	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20240105	141106	57	100.00	KONEX	신저가		N	N	N	N		N	4805	-190	5	-3.80	79136165	16868	512.24	5000	5000	4600	5740	4250	4995	4691.50	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	404	-36.13	-6.21	12	0.20	-133.00	-774.00	14500	20230116	-66.86	4600	20240105	4.46	5820	-17.44	20240102	4600	4.46	20240105	14500	-66.86	20230116	4600	4.46	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20240105	131108	57	100.00	KONEX	신저가		N	N	N	N		N	4695	-300	5	-6.01	42381880	8922	270.94	5000	5000	4695	5740	4250	4995	4750.27	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	394	-35.30	-6.07	12	0.11	-133.00	-774.00	14500	20230116	-67.62	4695	20240105	0.00	5820	-19.33	20240102	4695	0.00	20240105	14500	-67.62	20230116	4695	0.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20240105	121108	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	28185950	5909	179.44	5000	5000	4715	5740	4250	4995	4770.00	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	403	-36.09	-6.20	12	0.07	-133.00	-774.00	14500	20230116	-66.90	4700	20240104	2.13	5820	-17.53	20240102	4700	2.13	20240104	14500	-66.90	20230116	4700	2.13	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20240105	111105	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	22689950	4764	144.67	5000	5000	4715	5740	4250	4995	4762.79	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	5	1	8401272	403	-36.09	-6.20	12	0.06	-133.00	-774.00	14500	20230116	-66.90	4700	20240104	2.13	5820	-17.53	20240102	4700	2.13	20240104	14500	-66.90	20230116	4700	2.13	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20240105	101109	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	1641100	330	10.02	5000	5000	4900	5740	4250	4995	4973.03	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	10	1	8401272	420	-37.59	-6.46	12	0.00	-133.00	-774.00	14500	20230116	-65.52	4700	20240104	6.38	5820	-14.09	20240102	4700	6.38	20240104	14500	-65.52	20230116	4700	6.38	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20240105	091105	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	200000	40	1.21	5000	5000	5000	5740	4250	4995	5000.00	0.45	0	0	5318	5156	4928	4766	4538	5237	4847	42	745	500	3090	10	1	8401272	420	-37.59	-6.46	12	0.00	-133.00	-774.00	14500	20230116	-65.52	4700	20240104	6.38	5820	-14.09	20240102	4700	6.38	20240104	14500	-65.52	20230116	4700	6.38	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20240104	161102	57	100.00	KONEX	신저가		N	N	N	N		N	4995	45	2	0.91	16428715	3293	8.36	4900	5090	4700	5690	4210	4950	4988.98	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	420	-37.56	-6.45	12	0.04	-133.00	-774.00	14500	20230116	-65.55	4700	20240104	6.28	5820	-14.18	20240102	4700	6.28	20240104	14500	-65.55	20230116	4700	6.28	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20240104	151105	57	100.00	KONEX	신저가		N	N	N	N		N	4940	-10	5	-0.20	2847325	582	1.48	4900	4965	4700	5690	4210	4950	4892.31	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	415	-37.14	-6.38	12	0.01	-133.00	-774.00	14500	20230116	-65.93	4700	20240104	5.11	5820	-15.12	20240102	4700	5.11	20240104	14500	-65.93	20230116	4700	5.11	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20240104	141105	57	100.00	KONEX	신저가		N	N	N	N		N	4965	15	2	0.30	2207615	452	1.15	4900	4965	4700	5690	4210	4950	4884.10	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	417	-37.33	-6.41	12	0.01	-133.00	-774.00	14500	20230116	-65.76	4700	20240104	5.64	5820	-14.69	20240102	4700	5.64	20240104	14500	-65.76	20230116	4700	5.64	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20240104	131105	57	100.00	KONEX	신저가		N	N	N	N		N	4965	15	2	0.30	2207615	452	1.15	4900	4965	4700	5690	4210	4950	4884.10	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	417	-37.33	-6.41	12	0.01	-133.00	-774.00	14500	20230116	-65.76	4700	20240104	5.64	5820	-14.69	20240102	4700	5.64	20240104	14500	-65.76	20230116	4700	5.64	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20240104	121102	57	100.00	KONEX	신저가		N	N	N	N		N	4895	-55	5	-1.11	1644540	337	0.86	4900	4900	4700	5690	4210	4950	4879.94	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	411	-36.80	-6.32	12	0.00	-133.00	-774.00	14500	20230116	-66.24	4700	20240104	4.15	5820	-15.89	20240102	4700	4.15	20240104	14500	-66.24	20230116	4700	4.15	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20240104	111102	57	100.00	KONEX	신저가		N	N	N	N		N	4895	-55	5	-1.11	1199095	246	0.62	4900	4900	4700	5690	4210	4950	4874.37	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	411	-36.80	-6.32	12	0.00	-133.00	-774.00	14500	20230116	-66.24	4700	20240104	4.15	5820	-15.89	20240102	4700	4.15	20240104	14500	-66.24	20230116	4700	4.15	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20240104	101100	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-50	5	-1.01	363500	75	0.19	4900	4900	4800	5690	4210	4950	4846.67	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	412	-36.84	-6.33	12	0.00	-133.00	-774.00	14500	20230116	-66.21	4800	20240104	2.08	5820	-15.81	20240102	4800	2.08	20240104	14500	-66.21	20230116	4800	2.08	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20240104	091105	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-50	5	-1.01	363500	75	0.19	4900	4900	4800	5690	4210	4950	4846.67	0.45	0	0	6083	5516	5233	4666	4383	5375	4525	42	740	500	3060	5	1	8401272	412	-36.84	-6.33	12	0.00	-133.00	-774.00	14500	20230116	-66.21	4800	20240104	2.08	5820	-15.81	20240102	4800	2.08	20240104	14500	-66.21	20230116	4800	2.08	20240104	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20240103	161100	57	100.00	KONEX			N	N	N	N		N	4950	-870	4	-14.95	196569025	39400	127.67	5800	5800	4950	6690	4950	5820	4989.06	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	5	1	8401272	416	-37.22	-6.40	12	0.47	-133.00	-774.00	14500	20221227	-65.86	4875	20240102	1.54	5820	-14.95	20240102	4875	1.54	20240102	14500	-65.86	20230116	4875	1.54	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20240103	151057	57	100.00	KONEX			N	N	N	N		N	4950	-870	4	-14.95	184747265	37052	120.06	5800	5800	4950	6690	4950	5820	4986.16	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	5	1	8401272	416	-37.22	-6.40	12	0.44	-133.00	-774.00	14500	20221227	-65.86	4875	20240102	1.54	5820	-14.95	20240102	4875	1.54	20240102	14500	-65.86	20230116	4875	1.54	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20240103	141056	57	100.00	KONEX			N	N	N	N		N	4950	-870	4	-14.95	181331765	36362	117.82	5800	5800	4950	6690	4950	5820	4986.85	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	5	1	8401272	416	-37.22	-6.40	12	0.43	-133.00	-774.00	14500	20221227	-65.86	4875	20240102	1.54	5820	-14.95	20240102	4875	1.54	20240102	14500	-65.86	20230116	4875	1.54	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20240103	131058	57	100.00	KONEX			N	N	N	N		N	4950	-870	4	-14.95	117024375	23373	75.73	5800	5800	4950	6690	4950	5820	5006.82	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	5	1	8401272	416	-37.22	-6.40	12	0.28	-133.00	-774.00	14500	20221227	-65.86	4875	20240102	1.54	5820	-14.95	20240102	4875	1.54	20240102	14500	-65.86	20230116	4875	1.54	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20240103	121102	57	100.00	KONEX			N	N	N	N		N	5000	-820	5	-14.09	102714530	20496	66.41	5800	5800	4950	6690	4950	5820	5011.44	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	10	1	8401272	420	-37.59	-6.46	12	0.24	-133.00	-774.00	14500	20221227	-65.52	4875	20240102	2.56	5820	-14.09	20240102	4875	2.56	20240102	14500	-65.52	20230116	4875	2.56	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20240103	111057	57	100.00	KONEX			N	N	N	N		N	5130	-690	5	-11.86	82552425	16481	53.40	5800	5800	4950	6690	4950	5820	5008.95	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	10	1	8401272	431	-38.57	-6.63	12	0.20	-133.00	-774.00	14500	20221227	-64.62	4875	20240102	5.23	5820	-11.86	20240102	4875	5.23	20240102	14500	-64.62	20230116	4875	5.23	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20240103	101058	57	100.00	KONEX			N	N	N	N		N	4950	-870	4	-14.95	81681955	16307	52.84	5800	5800	4950	6690	4950	5820	5009.01	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	5	1	8401272	416	-37.22	-6.40	12	0.19	-133.00	-774.00	14500	20221227	-65.86	4875	20240102	1.54	5820	-14.95	20240102	4875	1.54	20240102	14500	-65.86	20230116	4875	1.54	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20240103	091057	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	11600	2	0.01	5800	5800	5800	6690	4950	5820	5800.00	0.45	0	0	6450	6135	5505	5190	4560	6292	5347	42	870	500	3600	10	1	8401272	487	-43.61	-7.49	12	0.00	-133.00	-774.00	14500	20221227	-60.00	4875	20240102	18.97	5820	-0.34	20240102	4875	18.97	20240102	14500	-60.00	20230116	4875	18.97	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20240102	161054	57	100.00	KONEX	신저가		N	N	N	N		N	5820	260	2	4.68	157517605	30862	298.82	5540	5820	4875	6390	4730	5560	5103.93	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	10	1	8401272	489	-43.76	-7.52	12	0.37	-133.00	-774.00	14500	20221227	-59.86	4875	20240102	19.38	5820	0.00	20240102	4875	19.38	20240102	14500	-59.86	20230116	4875	19.38	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20240102	151054	57	100.00	KONEX	신저가		N	N	N	N		N	4985	-575	5	-10.34	100768000	20238	195.95	5540	5540	4875	6390	4730	5560	4979.15	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	5	1	8401272	419	-37.48	-6.44	12	0.24	-133.00	-774.00	14500	20221227	-65.62	4875	20240102	2.26	5540	-10.02	20240102	4875	2.26	20240102	14500	-65.62	20230116	4875	2.26	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20240102	141055	57	100.00	KONEX	신저가		N	N	N	N		N	4895	-665	5	-11.96	88203585	17690	171.28	5540	5540	4890	6390	4730	5560	4986.07	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	5	1	8401272	411	-36.80	-6.32	12	0.21	-133.00	-774.00	14500	20221227	-66.24	4890	20240102	0.10	5540	-11.64	20240102	4890	0.10	20240102	14500	-66.24	20230116	4890	0.10	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20240102	131049	57	100.00	KONEX	신저가		N	N	N	N		N	4995	-565	5	-10.16	74746520	14945	144.70	5540	5540	4890	6390	4730	5560	5001.44	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	5	1	8401272	420	-37.56	-6.45	12	0.18	-133.00	-774.00	14500	20221227	-65.55	4890	20240102	2.15	5540	-9.84	20240102	4890	2.15	20240102	14500	-65.55	20230116	4890	2.15	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20240102	121048	57	100.00	KONEX	신저가		N	N	N	N		N	5000	-560	5	-10.07	48236465	9547	92.44	5540	5540	4890	6390	4730	5560	5052.53	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	10	1	8401272	420	-37.59	-6.46	12	0.11	-133.00	-774.00	14500	20221227	-65.52	4890	20240102	2.25	5540	-9.75	20240102	4890	2.25	20240102	14500	-65.52	20230116	4890	2.25	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20240102	111048	57	100.00	KONEX	신저가		N	N	N	N		N	5000	-560	5	-10.07	27021250	5271	51.04	5540	5540	5000	6390	4730	5560	5126.40	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	10	1	8401272	420	-37.59	-6.46	12	0.06	-133.00	-774.00	14500	20221227	-65.52	5000	20240102	0.00	5540	-9.75	20240102	5000	0.00	20240102	14500	-65.52	20230116	5000	0.00	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20240102	101038	57	100.00	KONEX	신저가		N	N	N	N		N	5290	-270	5	-4.86	5230700	1003	9.71	5540	5540	5200	6390	4730	5560	5215.05	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	10	1	8401272	444	-39.77	-6.83	12	0.01	-133.00	-774.00	14500	20221227	-63.52	5200	20240102	1.73	5540	-4.51	20240102	5200	1.73	20240102	14500	-63.52	20230116	5200	1.73	20240102	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20240102	091024	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.45	0	0	6040	5800	5550	5310	5060	5675	5185	42	830	500	3440	10	1	8401272	467	-41.80	-7.18	12	0.00	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	0	0.00	0	0	0.00	0	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N