KissMeData/447690/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	121317	57	100.00	KONEX			N	N	N	N		N	4645	-40	5	-0.85	454335	113	122.83	4675	4675	3985	5380	3985	4685	4020.66	0.00	0	0	5165	4925	4475	4235	3785	4700	4010	13	695	500	2810	5	1	2564067	119	-11.33	76.15	12	0.00	-410.00	61.00	5340	20230830	-13.01	2220	20230405	109.23	4745	-2.11	20240111	3930	18.19	20240111	5340	-13.01	20230830	2220	109.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240123	111311	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	1.09	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	5165	4925	4475	4235	3785	4700	4010	13	695	500	2810	5	1	2564067	120	-11.40	76.64	12	0.00	-410.00	61.00	5340	20230830	-12.45	2220	20230405	110.59	4745	-1.48	20240111	3930	18.96	20240111	5340	-12.45	20230830	2220	110.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240123	101312	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	1.09	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	5165	4925	4475	4235	3785	4700	4010	13	695	500	2810	5	1	2564067	120	-11.40	76.64	12	0.00	-410.00	61.00	5340	20230830	-12.45	2220	20230405	110.59	4745	-1.48	20240111	3930	18.96	20240111	5340	-12.45	20230830	2220	110.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240123	091312	57	100.00	KONEX			N	N	N	N		N	4675	-10	5	-0.21	4675	1	1.09	4675	4675	4675	5380	3985	4685	4675.00	0.00	0	0	5165	4925	4475	4235	3785	4700	4010	13	695	500	2810	5	1	2564067	120	-11.40	76.64	12	0.00	-410.00	61.00	5340	20230830	-12.45	2220	20230405	110.59	4745	-1.48	20240111	3930	18.96	20240111	5340	-12.45	20230830	2220	110.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240119	161303	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240119	151307	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240119	141303	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240119	131305	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240119	121309	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240119	111308	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240119	101312	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240119	091305	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	4735	1	100.00	4735	4735	4735	5380	3985	4685	4735.00	0.00	0	0	4685	4685	4685	4685	4685	4685	4685	13	695	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240118	161302	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240118	151303	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240118	141303	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240118	131300	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240118	121305	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240118	111303	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240118	101300	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240118	091300	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4685	1	100.00	4685	4685	4685	5400	3995	4700	4685.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	13	700	500	2820	5	1	2564067	120	-11.43	76.80	12	0.00	-410.00	61.00	5340	20230830	-12.27	2220	20230405	111.04	4745	-1.26	20240111	3930	19.21	20240111	5340	-12.27	20230830	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240117	161258	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240117	151302	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240117	141258	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240117	131258	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240117	121300	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240117	111301	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240117	101258	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240117	091302	57	100.00	KONEX			N	N	N	N		N	4700	-10	5	-0.21	4700	1	2.38	4700	4700	4700	5410	4005	4710	4700.00	0.00	0	0	5183	4946	4498	4261	3813	4722	4037	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	5340	20230830	-11.99	2220	20230405	111.71	4745	-0.95	20240111	3930	19.59	20240111	5340	-11.99	20230830	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240116	161255	57	100.00	KONEX			N	N	N	N		N	4710	-30	5	-0.63	171445	42	4200.00	4735	4735	4050	5450	4030	4740	4082.02	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.49	77.21	12	0.00	-410.00	61.00	5340	20230830	-11.80	2220	20230405	112.16	4745	-0.74	20240111	3930	19.85	20240111	5340	-11.80	20230830	2220	112.16	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240116	151253	57	100.00	KONEX			N	N	N	N		N	4710	-30	5	-0.63	171445	42	4200.00	4735	4735	4050	5450	4030	4740	4082.02	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.49	77.21	12	0.00	-410.00	61.00	5340	20230830	-11.80	2220	20230405	112.16	4745	-0.74	20240111	3930	19.85	20240111	5340	-11.80	20230830	2220	112.16	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240116	141256	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240116	131257	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240116	121254	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240116	111254	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240116	101253	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240116	091252	57	100.00	KONEX			N	N	N	N		N	4735	-5	5	-0.11	4735	1	100.00	4735	4735	4735	5450	4030	4740	4735.00	0.00	0	0	4740	4740	4740	4740	4740	4740	4740	13	710	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240115	161250	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240115	151251	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240115	141251	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240115	131251	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240115	121251	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240115	111251	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240115	101245	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240115	091249	57	100.00	KONEX			N	N	N	N		N	4740	50	2	1.07	4740	1	1.92	4740	4740	4740	5390	3990	4690	4740.00	0.00	0	0	5186	4937	4486	4237	3786	4712	4012	13	700	500	2810	5	1	2564067	122	-11.56	77.70	12	0.00	-410.00	61.00	5340	20230830	-11.24	2220	20230405	113.51	4745	-0.11	20240111	3930	20.61	20240111	5340	-11.24	20230830	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240112	161259	57	100.00	KONEX			N	N	N	N		N	4690	-55	5	-1.16	211175	52	5.97	4735	4735	4035	5450	4035	4745	4061.06	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	5340	20230830	-12.17	2220	20230405	111.26	4745	-1.16	20240111	3930	19.34	20240111	5340	-12.17	20230830	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240112	151247	57	100.00	KONEX			N	N	N	N		N	4690	-55	5	-1.16	211175	52	5.97	4735	4735	4035	5450	4035	4745	4061.06	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	5340	20230830	-12.17	2220	20230405	111.26	4745	-1.16	20240111	3930	19.34	20240111	5340	-12.17	20230830	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240112	141245	57	100.00	KONEX			N	N	N	N		N	4690	-55	5	-1.16	211175	52	5.97	4735	4735	4035	5450	4035	4745	4061.06	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	5340	20230830	-12.17	2220	20230405	111.26	4745	-1.16	20240111	3930	19.34	20240111	5340	-12.17	20230830	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240112	131240	57	100.00	KONEX			N	N	N	N		N	4735	-10	5	-0.21	4735	1	0.11	4735	4735	4735	5450	4035	4745	4735.00	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240112	121245	57	100.00	KONEX			N	N	N	N		N	4735	-10	5	-0.21	4735	1	0.11	4735	4735	4735	5450	4035	4745	4735.00	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240112	111240	57	100.00	KONEX			N	N	N	N		N	4735	-10	5	-0.21	4735	1	0.11	4735	4735	4735	5450	4035	4745	4735.00	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240112	101239	57	100.00	KONEX			N	N	N	N		N	4735	-10	5	-0.21	4735	1	0.11	4735	4735	4735	5450	4035	4745	4735.00	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240112	091243	57	100.00	KONEX			N	N	N	N		N	4735	-10	5	-0.21	4735	1	0.11	4735	4735	4735	5450	4035	4745	4735.00	0.00	0	0	5288	5016	4473	4201	3658	5152	4337	13	705	500	2840	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	5340	20230830	-11.33	2220	20230405	113.29	4745	-0.21	20240111	3930	20.48	20240111	5340	-11.33	20230830	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240111	161233	57	100.00	KONEX			N	N	N	N		N	4745	600	2	14.48	3496595	871	43550.00	4075	4745	3930	4765	3525	4145	4014.46	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	122	-11.57	77.79	12	0.03	-410.00	61.00	5340	20230830	-11.14	2220	20230405	113.74	4745	0.00	20240111	3930	20.74	20240111	5340	-11.14	20230830	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240111	151242	57	100.00	KONEX			N	N	N	N		N	4745	600	2	14.48	3496595	871	43550.00	4075	4745	3930	4765	3525	4145	4014.46	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	122	-11.57	77.79	12	0.03	-410.00	61.00	5340	20230830	-11.14	2220	20230405	113.74	4745	0.00	20240111	3930	20.74	20240111	5340	-11.14	20230830	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240111	141237	57	100.00	KONEX			N	N	N	N		N	4745	600	2	14.48	3496595	871	43550.00	4075	4745	3930	4765	3525	4145	4014.46	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	122	-11.57	77.79	12	0.03	-410.00	61.00	5340	20230830	-11.14	2220	20230405	113.74	4745	0.00	20240111	3930	20.74	20240111	5340	-11.14	20230830	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240111	131236	57	100.00	KONEX			N	N	N	N		N	4745	600	2	14.48	3496595	871	43550.00	4075	4745	3930	4765	3525	4145	4014.46	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	122	-11.57	77.79	12	0.03	-410.00	61.00	5340	20230830	-11.14	2220	20230405	113.74	4745	0.00	20240111	3930	20.74	20240111	5340	-11.14	20230830	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240111	121237	57	100.00	KONEX			N	N	N	N		N	3930	-215	5	-5.19	2253900	555	27750.00	4075	4485	3930	4765	3525	4145	4061.08	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	101	-9.59	64.43	12	0.02	-410.00	61.00	5340	20230830	-26.40	2220	20230405	77.03	4485	0.00	20240103	3930	0.00	20240111	5340	-26.40	20230830	2220	77.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240111	111238	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	5340	20230830	-22.38	2220	20230405	86.71	4485	-7.58	20240103	3955	4.80	20240102	5340	-22.38	20230830	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240111	101236	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	5340	20230830	-22.38	2220	20230405	86.71	4485	-7.58	20240103	3955	4.80	20240102	5340	-22.38	20230830	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240111	091237	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	5340	20230830	-22.38	2220	20230405	86.71	4485	-7.58	20240103	3955	4.80	20240102	5340	-22.38	20230830	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240110	161232	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	8290	2	0.26	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	6240	20230104	-33.57	2220	20230405	86.71	4485	-7.58	20240103	3955	4.80	20240102	5340	-22.38	20230830	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240110	151236	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.13	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	6240	20230104	-33.57	2220	20230405	86.71	4485	-7.58	20240103	3955	4.80	20240102	5340	-22.38	20230830	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240110	141237	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240110	131233	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240110	121236	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240110	111235	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240110	101232	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240110	091233	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4710	4450	4225	3965	3740	4337	3852	13	625	500	2510	5	1	2564067	107	-10.22	68.69	12	0.00	-410.00	61.00	6240	20230104	-32.85	2220	20230405	88.74	4485	-6.58	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240109	161230	57	100.00	KONEX			N	N	N	N		N	4190	-275	5	-6.16	3063075	763	3052.00	4485	4485	4000	5130	3800	4465	4014.52	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	107	-10.22	68.69	12	0.03	-410.00	61.00	6290	20230103	-33.39	2220	20230405	88.74	4485	0.00	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240109	151232	57	100.00	KONEX			N	N	N	N		N	4190	-275	5	-6.16	3063075	763	3052.00	4485	4485	4000	5130	3800	4465	4014.52	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	107	-10.22	68.69	12	0.03	-410.00	61.00	6290	20230103	-33.39	2220	20230405	88.74	4485	0.00	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240109	141231	57	100.00	KONEX			N	N	N	N		N	4190	-275	5	-6.16	3063075	763	3052.00	4485	4485	4000	5130	3800	4465	4014.52	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	107	-10.22	68.69	12	0.03	-410.00	61.00	6290	20230103	-33.39	2220	20230405	88.74	4485	0.00	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240109	131230	57	100.00	KONEX			N	N	N	N		N	4190	-275	5	-6.16	3063075	763	3052.00	4485	4485	4000	5130	3800	4465	4014.52	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	107	-10.22	68.69	12	0.03	-410.00	61.00	6290	20230103	-33.39	2220	20230405	88.74	4485	0.00	20240103	3955	5.94	20240102	5340	-21.54	20230830	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240109	121241	57	100.00	KONEX			N	N	N	N		N	4300	-165	5	-3.70	3058885	762	3048.00	4485	4485	4000	5130	3800	4465	4014.28	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	110	-10.49	70.49	12	0.03	-410.00	61.00	6290	20230103	-31.64	2220	20230405	93.69	4485	0.00	20240103	3955	8.72	20240102	5340	-19.48	20230830	2220	93.69	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240109	111235	57	100.00	KONEX			N	N	N	N		N	4300	-165	5	-3.70	3058885	762	3048.00	4485	4485	4000	5130	3800	4465	4014.28	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	110	-10.49	70.49	12	0.03	-410.00	61.00	6290	20230103	-31.64	2220	20230405	93.69	4485	0.00	20240103	3955	8.72	20240102	5340	-19.48	20230830	2220	93.69	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240109	101231	57	100.00	KONEX			N	N	N	N		N	4300	-165	5	-3.70	3058885	762	3048.00	4485	4485	4000	5130	3800	4465	4014.28	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	110	-10.49	70.49	12	0.03	-410.00	61.00	6290	20230103	-31.64	2220	20230405	93.69	4485	0.00	20240103	3955	8.72	20240102	5340	-19.48	20230830	2220	93.69	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240109	091232	57	100.00	KONEX			N	N	N	N		N	4485	20	2	0.45	49335	11	44.00	4485	4485	4485	5130	3800	4465	4485.00	0.00	0	0	4515	4490	4455	4430	4395	4472	4412	13	665	500	2670	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	6290	20230103	-28.70	2220	20230405	102.03	4485	0.00	20240103	3955	13.40	20240102	5340	-16.01	20230830	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240108	161228	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240108	151230	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240108	141229	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240108	131229	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240108	121230	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240108	111231	57	100.00	KONEX			N	N	N	N		N	4465	15	2	0.34	110605	25	60.98	4480	4480	4420	5110	3785	4450	4424.20	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	7400	20230102	-39.66	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	5340	-16.39	20230830	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240108	101231	57	100.00	KONEX			N	N	N	N		N	4420	-30	5	-0.67	106140	24	58.54	4480	4480	4420	5110	3785	4450	4422.50	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	113	-10.78	72.46	12	0.00	-410.00	61.00	7400	20230102	-40.27	2220	20230405	99.10	4485	-1.45	20240103	3955	11.76	20240102	5340	-17.23	20230830	2220	99.10	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240108	091227	57	100.00	KONEX			N	N	N	N		N	4480	30	2	0.67	4480	1	2.44	4480	4480	4480	5110	3785	4450	4480.00	0.00	0	0	4490	4470	4460	4440	4430	4465	4435	13	660	500	2670	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	7400	20230102	-39.46	2220	20230405	101.80	4485	-0.11	20240103	3955	13.27	20240102	5340	-16.10	20230830	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240105	161228	57	100.00	KONEX			N	N	N	N		N	4450	345	2	8.40	182480	41	93.18	4480	4480	4450	4720	3490	4105	4450.73	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	114	-10.85	72.95	12	0.00	-410.00	61.00	8700	20221229	-48.85	2220	20230405	100.45	4485	-0.78	20240103	3955	12.52	20240102	5340	-16.67	20230830	2220	100.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240105	151229	57	100.00	KONEX			N	N	N	N		N	4450	345	2	8.40	182480	41	93.18	4480	4480	4450	4720	3490	4105	4450.73	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	114	-10.85	72.95	12	0.00	-410.00	61.00	8700	20221229	-48.85	2220	20230405	100.45	4485	-0.78	20240103	3955	12.52	20240102	5340	-16.67	20230830	2220	100.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240105	141226	57	100.00	KONEX			N	N	N	N		N	4450	345	2	8.40	182480	41	93.18	4480	4480	4450	4720	3490	4105	4450.73	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	114	-10.85	72.95	12	0.00	-410.00	61.00	8700	20221229	-48.85	2220	20230405	100.45	4485	-0.78	20240103	3955	12.52	20240102	5340	-16.67	20230830	2220	100.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240105	131228	57	100.00	KONEX			N	N	N	N		N	4450	345	2	8.40	182480	41	93.18	4480	4480	4450	4720	3490	4105	4450.73	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	114	-10.85	72.95	12	0.00	-410.00	61.00	8700	20221229	-48.85	2220	20230405	100.45	4485	-0.78	20240103	3955	12.52	20240102	5340	-16.67	20230830	2220	100.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240105	121228	57	100.00	KONEX			N	N	N	N		N	4450	345	2	8.40	182480	41	93.18	4480	4480	4450	4720	3490	4105	4450.73	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	114	-10.85	72.95	12	0.00	-410.00	61.00	8700	20221229	-48.85	2220	20230405	100.45	4485	-0.78	20240103	3955	12.52	20240102	5340	-16.67	20230830	2220	100.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240105	111225	57	100.00	KONEX			N	N	N	N		N	4480	375	2	9.14	4480	1	2.27	4480	4480	4480	4720	3490	4105	4480.00	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	8700	20221229	-48.51	2220	20230405	101.80	4485	-0.11	20240103	3955	13.27	20240102	5340	-16.10	20230830	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240105	101228	57	100.00	KONEX			N	N	N	N		N	4480	375	2	9.14	4480	1	2.27	4480	4480	4480	4720	3490	4105	4480.00	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	8700	20221229	-48.51	2220	20230405	101.80	4485	-0.11	20240103	3955	13.27	20240102	5340	-16.10	20230830	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240105	091225	57	100.00	KONEX			N	N	N	N		N	4480	375	2	9.14	4480	1	2.27	4480	4480	4480	4720	3490	4105	4480.00	0.00	0	0	4598	4351	4228	3981	3858	4290	3920	13	615	500	2460	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	8700	20221229	-48.51	2220	20230405	101.80	4485	-0.11	20240103	3955	13.27	20240102	5340	-16.10	20230830	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240104	161222	57	100.00	KONEX			N	N	N	N		N	4105	-355	5	-7.96	183905	44	293.33	4475	4475	4105	5120	3795	4460	4179.66	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	4485	-8.47	20240103	3955	3.79	20240102	6240	-34.21	20230104	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240104	151225	57	100.00	KONEX			N	N	N	N		N	4460	0	3	0.00	142855	34	226.67	4475	4475	4150	5120	3795	4460	4201.62	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	114	-10.88	73.11	12	0.00	-410.00	61.00	11950	20221228	-62.68	2220	20230405	100.90	4485	-0.56	20240103	3955	12.77	20240102	6240	-28.53	20230104	2220	100.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240104	141224	57	100.00	KONEX			N	N	N	N		N	4460	0	3	0.00	142855	34	226.67	4475	4475	4150	5120	3795	4460	4201.62	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	114	-10.88	73.11	12	0.00	-410.00	61.00	11950	20221228	-62.68	2220	20230405	100.90	4485	-0.56	20240103	3955	12.77	20240102	6240	-28.53	20230104	2220	100.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240104	131224	57	100.00	KONEX			N	N	N	N		N	4460	0	3	0.00	142855	34	226.67	4475	4475	4150	5120	3795	4460	4201.62	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	114	-10.88	73.11	12	0.00	-410.00	61.00	11950	20221228	-62.68	2220	20230405	100.90	4485	-0.56	20240103	3955	12.77	20240102	6240	-28.53	20230104	2220	100.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240104	121220	57	100.00	KONEX			N	N	N	N		N	4475	15	2	0.34	4475	1	6.67	4475	4475	4475	5120	3795	4460	4475.00	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	115	-10.91	73.36	12	0.00	-410.00	61.00	11950	20221228	-62.55	2220	20230405	101.58	4485	-0.22	20240103	3955	13.15	20240102	6240	-28.29	20230104	2220	101.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240104	111220	57	100.00	KONEX			N	N	N	N		N	4475	15	2	0.34	4475	1	6.67	4475	4475	4475	5120	3795	4460	4475.00	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	115	-10.91	73.36	12	0.00	-410.00	61.00	11950	20221228	-62.55	2220	20230405	101.58	4485	-0.22	20240103	3955	13.15	20240102	6240	-28.29	20230104	2220	101.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240104	101219	57	100.00	KONEX			N	N	N	N		N	4475	15	2	0.34	4475	1	6.67	4475	4475	4475	5120	3795	4460	4475.00	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	115	-10.91	73.36	12	0.00	-410.00	61.00	11950	20221228	-62.55	2220	20230405	101.58	4485	-0.22	20240103	3955	13.15	20240102	6240	-28.29	20230104	2220	101.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240104	091224	57	100.00	KONEX			N	N	N	N		N	4475	15	2	0.34	4475	1	6.67	4475	4475	4475	5120	3795	4460	4475.00	0.00	0	0	4533	4496	4448	4411	4363	4472	4387	13	660	500	2670	5	1	2564067	115	-10.91	73.36	12	0.00	-410.00	61.00	11950	20221228	-62.55	2220	20230405	101.58	4485	-0.22	20240103	3955	13.15	20240102	6240	-28.29	20230104	2220	101.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20240103	161220	57	100.00	KONEX			N	N	N	N		N	4460	-5	5	-0.11	66350	15	53.57	4485	4485	4400	5130	3800	4465	4423.33	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	114	-10.88	73.11	12	0.00	-410.00	61.00	11950	20221228	-62.68	2220	20230405	100.90	4485	-0.56	20240103	3955	12.77	20240102	6290	-29.09	20230103	2220	100.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20240103	151217	57	100.00	KONEX			N	N	N	N		N	4460	-5	5	-0.11	66350	15	53.57	4485	4485	4400	5130	3800	4465	4423.33	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	114	-10.88	73.11	12	0.00	-410.00	61.00	11950	20221228	-62.68	2220	20230405	100.90	4485	-0.56	20240103	3955	12.77	20240102	6290	-29.09	20230103	2220	100.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20240103	141216	57	100.00	KONEX			N	N	N	N		N	4400	-65	5	-1.46	61890	14	50.00	4485	4485	4400	5130	3800	4465	4420.71	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	113	-10.73	72.13	12	0.00	-410.00	61.00	11950	20221228	-63.18	2220	20230405	98.20	4485	-1.90	20240103	3955	11.25	20240102	6290	-30.05	20230103	2220	98.20	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20240103	131216	57	100.00	KONEX			N	N	N	N		N	4465	0	3	0.00	17890	4	14.29	4485	4485	4465	5130	3800	4465	4472.50	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	11950	20221228	-62.64	2220	20230405	101.13	4485	-0.45	20240103	3955	12.90	20240102	6290	-29.01	20230103	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20240103	121221	57	100.00	KONEX			N	N	N	N		N	4470	5	2	0.11	13425	3	10.71	4485	4485	4470	5130	3800	4465	4475.00	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	115	-10.90	73.28	12	0.00	-410.00	61.00	11950	20221228	-62.59	2220	20230405	101.35	4485	-0.33	20240103	3955	13.02	20240102	6290	-28.93	20230103	2220	101.35	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20240103	111216	57	100.00	KONEX			N	N	N	N		N	4485	20	2	0.45	4485	1	3.57	4485	4485	4485	5130	3800	4465	4485.00	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	4485	0.00	20240103	3955	13.40	20240102	6290	-28.70	20230103	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20240103	101216	57	100.00	KONEX			N	N	N	N		N	4485	20	2	0.45	4485	1	3.57	4485	4485	4485	5130	3800	4465	4485.00	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	4485	0.00	20240103	3955	13.40	20240102	6290	-28.70	20230103	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20240103	091215	57	100.00	KONEX			N	N	N	N		N	4485	20	2	0.45	4485	1	3.57	4485	4485	4485	5130	3800	4465	4485.00	0.00	0	0	4825	4645	4300	4120	3775	4472	3947	13	665	500	2670	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	4485	0.00	20240103	3955	13.40	20240102	6290	-28.70	20230103	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20240102	161213	57	100.00	KONEX			N	N	N	N		N	4465	-20	5	-0.45	112510	28	2800.00	4480	4480	3955	5150	3815	4485	4018.21	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	11950	20221228	-62.64	2220	20230405	101.13	4480	-0.33	20240102	3955	12.90	20240102	7400	-39.66	20230102	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20240102	151212	57	100.00	KONEX			N	N	N	N		N	4465	-20	5	-0.45	108045	27	2700.00	4480	4480	3955	5150	3815	4485	4001.67	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	114	-10.89	73.20	12	0.00	-410.00	61.00	11950	20221228	-62.64	2220	20230405	101.13	4480	-0.33	20240102	3955	12.90	20240102	7400	-39.66	20230102	2220	101.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20240102	141213	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	4480	1	100.00	4480	4480	4480	5150	3815	4485	4480.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	4480	0.00	20240102	4480	0.00	20240102	7400	-39.46	20230102	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20240102	131206	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	4480	1	100.00	4480	4480	4480	5150	3815	4485	4480.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	4480	0.00	20240102	4480	0.00	20240102	7400	-39.46	20230102	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20240102	121207	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	4480	1	100.00	4480	4480	4480	5150	3815	4485	4480.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	4480	0.00	20240102	4480	0.00	20240102	7400	-39.46	20230102	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20240102	111205	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	4480	1	100.00	4480	4480	4480	5150	3815	4485	4480.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	4480	0.00	20240102	4480	0.00	20240102	7400	-39.46	20230102	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20240102	101156	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	4480	1	100.00	4480	4480	4480	5150	3815	4485	4480.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.93	73.44	12	0.00	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	4480	0.00	20240102	4480	0.00	20240102	7400	-39.46	20230102	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20240102	091139	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	0	0	0.00	0	0	0	5150	3815	4485	0.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	0	0.00	0	0	0.00	0	7400	-39.39	20230102	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N