KissMeData/223220/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	121008	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	496	496	496	496	496	496	496	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	599	-17.20	20240105	390	27.18	20240111	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20240123	111004	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	496	496	496	496	496	496	496	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	599	-17.20	20240105	390	27.18	20240111	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20240123	101004	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	496	496	496	496	496	496	496	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	599	-17.20	20240105	390	27.18	20240111	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20240123	091004	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	496	496	496	496	496	496	496	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	599	-17.20	20240105	390	27.18	20240111	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20240119	160958	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20240119	151000	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20240119	140958	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20240119	130959	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20240119	121003	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20240119	111001	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	21697	51	0.00	424	497	424	572	424	498	425.43	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	599	-17.03	20240105	390	27.44	20240111	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20240119	101006	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	21200	50	0.00	424	424	424	572	424	498	424.00	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	599	-29.22	20240105	390	8.72	20240111	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20240119	091000	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	21200	50	0.00	424	424	424	572	424	498	424.00	0.90	0	0	498	498	498	498	498	498	498	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	599	-29.22	20240105	390	8.72	20240111	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20240118	160957	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20240118	150958	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20240118	140958	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20240118	130956	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20240118	120959	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20240118	110959	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20240118	100955	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20240118	090956	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20240117	160954	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20240117	150957	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20240117	140954	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20240117	130954	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20240117	120957	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20240117	110957	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	21749	51	45.13	425	499	425	573	425	499	426.45	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20240117	100953	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	44.25	425	425	425	573	425	499	425.00	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	196	-22.37	20.24	12	0.00	-19.00	21.00	600	20230629	-29.17	298	20230510	42.62	599	-29.05	20240105	390	8.97	20240111	600	-29.17	20230629	298	42.62	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20240117	090957	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	44.25	425	425	425	573	425	499	425.00	0.90	0	0	549	524	474	449	399	536	461	46	74	100	290	1	1	46051176	196	-22.37	20.24	12	0.00	-19.00	21.00	600	20230629	-29.17	298	20230510	42.62	599	-29.05	20240105	390	8.97	20240111	600	-29.17	20230629	298	42.62	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20240116	160952	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20240116	150950	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20240116	140953	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20240116	130955	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20240116	120952	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20240116	110951	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20240116	100950	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	48662	113	2825.00	424	499	424	572	424	498	430.64	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20240116	090949	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	42400	100	2500.00	424	424	424	572	424	498	424.00	0.90	0	0	555	526	470	441	385	498	413	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	599	-29.22	20240105	390	8.72	20240111	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20240115	160949	57	100.00	KONEX			N	N	N	N		N	498	12	2	2.47	1910	4	100.00	499	499	414	558	414	486	477.50	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20240115	150950	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1412	3	75.00	499	499	414	558	414	486	470.67	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	191	-21.79	19.71	12	0.00	-19.00	21.00	600	20230629	-31.00	298	20230510	38.93	599	-30.88	20240105	390	6.15	20240111	600	-31.00	20230629	298	38.93	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20240115	140949	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	998	2	50.00	499	499	499	558	414	486	499.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20240115	130947	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	998	2	50.00	499	499	499	558	414	486	499.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20240115	120949	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	998	2	50.00	499	499	499	558	414	486	499.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20240115	110948	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	998	2	50.00	499	499	499	558	414	486	499.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20240115	100945	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	224	-25.58	23.14	12	0.00	-19.00	21.00	600	20230629	-19.00	298	20230510	63.09	599	-18.86	20240105	390	24.62	20240111	600	-19.00	20230629	298	63.09	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20240115	090947	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.90	0	0	552	519	459	426	366	489	396	46	72	100	290	1	1	46051176	224	-25.58	23.14	12	0.00	-19.00	21.00	600	20230629	-19.00	298	20230510	63.09	599	-18.86	20240105	390	24.62	20240111	600	-19.00	20230629	298	63.09	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20240112	160959	57	100.00	KONEX			N	N	N	N		N	486	17	2	3.62	1863	4	20.00	492	492	399	539	399	469	465.75	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	224	-25.58	23.14	12	0.00	-19.00	21.00	600	20230629	-19.00	298	20230510	63.09	599	-18.86	20240105	390	24.62	20240111	600	-19.00	20230629	298	63.09	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20240112	150946	57	100.00	KONEX			N	N	N	N		N	486	17	2	3.62	1863	4	20.00	492	492	399	539	399	469	465.75	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	224	-25.58	23.14	12	0.00	-19.00	21.00	600	20230629	-19.00	298	20230510	63.09	599	-18.86	20240105	390	24.62	20240111	600	-19.00	20230629	298	63.09	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20240112	140945	57	100.00	KONEX			N	N	N	N		N	399	-70	4	-14.93	891	2	10.00	492	492	399	539	399	469	445.50	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	184	-21.00	19.00	12	0.00	-19.00	21.00	600	20230629	-33.50	298	20230510	33.89	599	-33.39	20240105	390	2.31	20240111	600	-33.50	20230629	298	33.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20240112	130941	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20240112	120945	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20240112	110940	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20240112	100940	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20240112	090944	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.90	0	0	535	502	446	413	357	474	385	46	70	100	280	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20240111	160936	57	100.00	KONEX			N	N	N	N		N	469	36	2	8.31	7968	20	86.96	479	479	390	497	369	433	398.40	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20240111	150942	57	100.00	KONEX			N	N	N	N		N	469	36	2	8.31	7968	20	86.96	479	479	390	497	369	433	398.40	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20240111	140940	57	100.00	KONEX			N	N	N	N		N	469	36	2	8.31	7968	20	86.96	479	479	390	497	369	433	398.40	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20240111	130937	57	100.00	KONEX			N	N	N	N		N	469	36	2	8.31	7968	20	86.96	479	479	390	497	369	433	398.40	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20240111	120938	57	100.00	KONEX			N	N	N	N		N	469	36	2	8.31	7968	20	86.96	479	479	390	497	369	433	398.40	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	216	-24.68	22.33	12	0.00	-19.00	21.00	600	20230629	-21.83	298	20230510	57.38	599	-21.70	20240105	390	20.26	20240111	600	-21.83	20230629	298	57.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20240111	110939	57	100.00	KONEX			N	N	N	N		N	390	-43	5	-9.93	7499	19	82.61	479	479	390	497	369	433	394.68	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	180	-20.53	18.57	12	0.00	-19.00	21.00	600	20230629	-35.00	298	20230510	30.87	599	-34.89	20240105	390	0.00	20240111	600	-35.00	20230629	298	30.87	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20240111	100938	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	0	0	0.00	0	0	0	497	369	433	0.00	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20240111	090939	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	0	0	0.00	0	0	0	497	369	433	0.00	0.90	0	0	433	433	433	433	433	433	433	46	64	100	250	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20240110	160935	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	9959	23	37.70	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20240110	150937	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	9959	23	37.70	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20240110	140939	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	9959	23	37.70	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20240110	130936	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	2165	5	8.20	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20240110	120937	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	2165	5	8.20	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20240110	110936	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	2165	5	8.20	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20240110	100935	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	2165	5	8.20	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20240110	090935	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	2165	5	8.20	433	433	433	585	433	509	433.00	0.90	0	0	559	534	484	459	409	546	471	46	76	100	300	1	1	46051176	199	-22.79	20.62	12	0.00	-19.00	21.00	600	20230629	-27.83	298	20230510	45.30	599	-27.71	20240105	424	2.12	20240103	600	-27.83	20230629	298	45.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20240109	160933	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20240109	150935	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20240109	140934	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20240109	130933	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20240109	120941	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20240109	110936	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	26609	61	0.00	440	509	434	586	434	510	436.21	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	234	-26.79	24.24	12	0.00	-19.00	21.00	600	20230629	-15.17	298	20230510	70.81	599	-15.03	20240105	424	20.05	20240103	600	-15.17	20230629	298	70.81	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20240109	100934	57	100.00	KONEX			N	N	N	N		N	440	-70	5	-13.73	4400	10	0.00	440	440	440	586	434	510	440.00	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	203	-23.16	20.95	12	0.00	-19.00	21.00	600	20230629	-26.67	298	20230510	47.65	599	-26.54	20240105	424	3.77	20240103	600	-26.67	20230629	298	47.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20240109	090934	57	100.00	KONEX			N	N	N	N		N	440	-70	5	-13.73	4400	10	0.00	440	440	440	586	434	510	440.00	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	203	-23.16	20.95	12	0.00	-19.00	21.00	600	20230629	-26.67	298	20230510	47.65	599	-26.54	20240105	424	3.77	20240103	600	-26.67	20230629	298	47.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20240108	160932	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	600	20230629	-15.00	298	20230510	71.14	599	-14.86	20240105	424	20.28	20240103	600	-15.00	20230629	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20240108	150934	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20240108	140933	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20240108	130932	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20240108	120933	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20240108	110934	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20240108	100934	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20240108	090932	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	599	599	599	599	599	599	599	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20240105	160932	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20240105	150933	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20240105	140930	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20240105	130932	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20240105	120932	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20240105	110929	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20240105	100933	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20240105	090930	57	100.00	KONEX			N	N	N	N		N	599	32	2	5.64	599	1	33.33	599	599	599	652	482	567	599.00	0.90	0	0	621	593	539	511	457	608	526	46	85	100	340	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	599	0.00	20240105	424	41.27	20240103	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20240104	160927	57	100.00	KONEX			N	N	N	N		N	567	-3	5	-0.53	1537	3	7.32	485	567	485	655	485	570	512.33	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	261	-29.84	27.00	12	0.00	-19.00	21.00	600	20230629	-5.50	298	20230510	90.27	570	-0.53	20240103	424	33.73	20240103	600	-5.50	20230629	298	90.27	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20240104	150929	57	100.00	KONEX			N	N	N	N		N	567	-3	5	-0.53	1537	3	7.32	485	567	485	655	485	570	512.33	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	261	-29.84	27.00	12	0.00	-19.00	21.00	600	20230629	-5.50	298	20230510	90.27	570	-0.53	20240103	424	33.73	20240103	600	-5.50	20230629	298	90.27	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20240104	140929	57	100.00	KONEX			N	N	N	N		N	567	-3	5	-0.53	1537	3	7.32	485	567	485	655	485	570	512.33	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	261	-29.84	27.00	12	0.00	-19.00	21.00	600	20230629	-5.50	298	20230510	90.27	570	-0.53	20240103	424	33.73	20240103	600	-5.50	20230629	298	90.27	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20240104	130929	57	100.00	KONEX			N	N	N	N		N	567	-3	5	-0.53	1537	3	7.32	485	567	485	655	485	570	512.33	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	261	-29.84	27.00	12	0.00	-19.00	21.00	600	20230629	-5.50	298	20230510	90.27	570	-0.53	20240103	424	33.73	20240103	600	-5.50	20230629	298	90.27	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20240104	120927	57	100.00	KONEX			N	N	N	N		N	567	-3	5	-0.53	1537	3	7.32	485	567	485	655	485	570	512.33	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	261	-29.84	27.00	12	0.00	-19.00	21.00	600	20230629	-5.50	298	20230510	90.27	570	-0.53	20240103	424	33.73	20240103	600	-5.50	20230629	298	90.27	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20240104	110926	57	100.00	KONEX			N	N	N	N		N	485	-85	4	-14.91	970	2	4.88	485	485	485	655	485	570	485.00	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	570	-14.91	20240103	424	14.39	20240103	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20240104	100926	57	100.00	KONEX			N	N	N	N		N	485	-85	4	-14.91	970	2	4.88	485	485	485	655	485	570	485.00	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	570	-14.91	20240103	424	14.39	20240103	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20240104	090930	57	100.00	KONEX			N	N	N	N		N	485	-85	4	-14.91	970	2	4.88	485	485	485	655	485	570	485.00	0.90	0	0	667	618	521	472	375	643	497	46	85	100	340	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	570	-14.91	20240103	424	14.39	20240103	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20240103	160926	57	100.00	KONEX			N	N	N	N		N	570	72	2	14.46	19740	41	372.73	424	570	424	572	424	498	481.46	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	262	-30.00	27.14	12	0.00	-19.00	21.00	600	20230629	-5.00	298	20230510	91.28	570	0.00	20240103	424	34.43	20240103	600	-5.00	20230629	298	91.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20240103	150923	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20240103	140921	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20240103	130923	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20240103	120927	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20240103	110922	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20240103	100923	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20240103	090923	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	4240	10	90.91	424	424	424	572	424	498	424.00	0.90	0	0	543	520	475	452	407	532	464	46	74	100	290	1	1	46051176	195	-22.32	20.19	12	0.00	-19.00	21.00	600	20230629	-29.33	298	20230510	42.28	498	-14.86	20240102	424	0.00	20240103	600	-29.33	20230629	298	42.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20240102	160921	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20240102	150920	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20240102	140921	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20240102	130916	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20240102	120914	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20240102	110914	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	4798	11	110.00	430	498	430	575	425	500	436.18	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	498	0.00	20240102	430	15.81	20240102	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20240102	100905	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	0	0.00	0	0	0.00	0	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20240102	090855	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	0	0.00	0	0	0.00	0	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N