KissMeData/224810/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	121010	57	100.00	KONEX			N	N	N	N		N	3345	230	2	7.38	16725	5	0.00	3345	3345	3345	3580	2650	3115	3345.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	21	465	500	1860	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.60	2730	20231228	22.53	3345	0.00	20240123	3000	11.50	20240117	4820	-30.60	20230331	2730	22.53	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20240123	111006	57	100.00	KONEX			N	N	N	N		N	3345	230	2	7.38	16725	5	0.00	3345	3345	3345	3580	2650	3115	3345.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	21	465	500	1860	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.60	2730	20231228	22.53	3345	0.00	20240123	3000	11.50	20240117	4820	-30.60	20230331	2730	22.53	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20240123	101006	57	100.00	KONEX			N	N	N	N		N	3345	230	2	7.38	16725	5	0.00	3345	3345	3345	3580	2650	3115	3345.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	21	465	500	1860	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.60	2730	20231228	22.53	3345	0.00	20240123	3000	11.50	20240117	4820	-30.60	20230331	2730	22.53	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20240123	091006	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	21	465	500	1860	5	1	4200000	131	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.37	2730	20231228	14.10	3330	-6.46	20240108	3000	3.83	20240117	4820	-35.37	20230331	2730	14.10	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20240119	161000	57	100.00	KONEX			N	N	N	N		N	3120	-5	5	-0.16	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.27	2730	20231228	14.29	3330	-6.31	20240108	3000	4.00	20240117	4820	-35.27	20230331	2730	14.29	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20240119	151002	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20240119	141000	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20240119	131001	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20240119	121005	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20240119	111003	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20240119	101008	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20240119	091002	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3125	3125	3125	3125	3125	3125	3125	21	465	500	1870	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20240118	160959	57	100.00	KONEX			N	N	N	N		N	3125	-50	5	-1.57	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	131	-1.36	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.17	2730	20231228	14.47	3330	-6.16	20240108	3000	4.17	20240117	4820	-35.17	20230331	2730	14.47	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20240118	151000	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20240118	141000	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20240118	130958	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20240118	121001	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20240118	111001	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20240118	100956	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20240118	090958	57	100.00	KONEX			N	N	N	N		N	3175	0	3	0.00	0	0	0.00	0	0	0	3650	2700	3175	0.00	0.00	0	0	3291	3232	3116	3057	2941	3262	3087	21	475	500	1900	5	1	4200000	133	-1.38	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20240117	160956	57	100.00	KONEX			N	N	N	N		N	3175	-75	5	-2.31	7762490	2535	0.00	3050	3175	3000	3735	2765	3250	3062.13	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	133	-1.38	0.72	12	0.06	-2299.00	4439.00	4820	20230331	-34.13	2730	20231228	16.30	3330	-4.65	20240108	3000	5.83	20240117	4820	-34.13	20230331	2730	16.30	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20240117	150959	57	100.00	KONEX			N	N	N	N		N	3000	-250	5	-7.69	5319115	1760	0.00	3050	3050	3000	3735	2765	3250	3022.22	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	126	-1.30	0.68	12	0.04	-2299.00	4439.00	4820	20230331	-37.76	2730	20231228	9.89	3330	-9.91	20240108	3000	0.00	20240117	4820	-37.76	20230331	2730	9.89	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20240117	140956	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20240117	130955	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20240117	120959	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20240117	110959	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20240117	100955	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20240117	090959	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20240116	160954	57	100.00	KONEX			N	N	N	N		N	3250	-50	5	-1.52	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20240116	150952	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20240116	140955	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20240116	130957	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20240116	120954	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20240116	110953	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20240116	100952	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20240116	090951	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3443	3371	3228	3156	3013	3407	3192	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20240115	160951	57	100.00	KONEX			N	N	N	N		N	3300	50	2	1.54	2554050	810	0.00	3085	3300	3085	3735	2765	3250	3153.15	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	139	-1.44	0.74	12	0.02	-2299.00	4439.00	4820	20230331	-31.54	2730	20231228	20.88	3330	-0.90	20240108	3060	7.84	20240109	4820	-31.54	20230331	2730	20.88	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20240115	150952	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20240115	140951	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20240115	130949	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20240115	120951	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20240115	110950	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20240115	100947	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20240115	090949	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20240112	161001	57	100.00	KONEX			N	N	N	N		N	3250	190	2	6.21	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.57	2730	20231228	19.05	3330	-2.40	20240108	3060	6.21	20240109	4820	-32.57	20230331	2730	19.05	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20240112	150948	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20240112	140947	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20240112	130943	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20240112	120947	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20240112	110942	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20240112	100942	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20240112	090945	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20240111	160938	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20240111	150944	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20240111	140942	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20240111	130939	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20240111	120940	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20240111	110941	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20240111	100940	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20240111	090941	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20240110	160937	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20240110	150939	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20240110	140941	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20240110	130937	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20240110	120939	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20240110	110938	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20240110	100937	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20240110	090937	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	21	455	500	1830	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20240109	160935	57	100.00	KONEX			N	N	N	N		N	3060	-270	5	-8.11	2628540	859	17180.00	3060	3060	3060	3825	2835	3330	3060.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	129	-1.33	0.69	12	0.02	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20240109	150937	57	100.00	KONEX			N	N	N	N		N	3060	-270	5	-8.11	100980	33	660.00	3060	3060	3060	3825	2835	3330	3060.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20240109	140936	57	100.00	KONEX			N	N	N	N		N	3060	-270	5	-8.11	100980	33	660.00	3060	3060	3060	3825	2835	3330	3060.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20240109	130935	57	100.00	KONEX			N	N	N	N		N	3060	-270	5	-8.11	100980	33	660.00	3060	3060	3060	3825	2835	3330	3060.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	129	-1.33	0.69	12	0.00	-2299.00	4439.00	4820	20230331	-36.51	2730	20231228	12.09	3330	-8.11	20240108	3060	0.00	20240109	4820	-36.51	20230331	2730	12.09	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20240109	120943	57	100.00	KONEX			N	N	N	N		N	3330	0	3	0.00	0	0	0.00	0	0	0	3825	2835	3330	0.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20240109	110938	57	100.00	KONEX			N	N	N	N		N	3330	0	3	0.00	0	0	0.00	0	0	0	3825	2835	3330	0.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20240109	100936	57	100.00	KONEX			N	N	N	N		N	3330	0	3	0.00	0	0	0.00	0	0	0	3825	2835	3330	0.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20240109	090936	57	100.00	KONEX			N	N	N	N		N	3330	0	3	0.00	0	0	0.00	0	0	0	3825	2835	3330	0.00	0.00	0	0	3330	3330	3330	3330	3330	3330	3330	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20240108	160934	57	100.00	KONEX			N	N	N	N		N	3330	5	2	0.15	16650	5	0.00	3330	3330	3330	3820	2830	3325	3330.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20240108	150935	57	100.00	KONEX			N	N	N	N		N	3330	5	2	0.15	16650	5	0.00	3330	3330	3330	3820	2830	3325	3330.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20240108	140935	57	100.00	KONEX			N	N	N	N		N	3330	5	2	0.15	16650	5	0.00	3330	3330	3330	3820	2830	3325	3330.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20240108	130934	57	100.00	KONEX			N	N	N	N		N	3330	5	2	0.15	16650	5	0.00	3330	3330	3330	3820	2830	3325	3330.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.91	2730	20231228	21.98	3330	0.00	20240108	3240	2.78	20240104	4820	-30.91	20230331	2730	21.98	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20240108	120935	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20240108	110936	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20240108	100936	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20240108	090934	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20240105	160934	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20240105	150935	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20240105	140932	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20240105	130933	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20240105	120933	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20240105	110931	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20240105	100934	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20240105	090932	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3381	3352	3296	3267	3211	3367	3282	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20240104	160929	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	2114605	651	13020.00	3240	3325	3240	3820	2830	3325	3248.24	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3240	2.62	20240104	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20240104	150931	57	100.00	KONEX			N	N	N	N		N	3240	-85	5	-2.56	3240	1	20.00	3240	3240	3240	3820	2830	3325	3240.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	136	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.78	2730	20231228	18.68	3325	-2.56	20240103	3240	0.00	20240104	4820	-32.78	20230331	2730	18.68	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20240104	140931	57	100.00	KONEX			N	N	N	N		N	3240	-85	5	-2.56	3240	1	20.00	3240	3240	3240	3820	2830	3325	3240.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	136	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.78	2730	20231228	18.68	3325	-2.56	20240103	3240	0.00	20240104	4820	-32.78	20230331	2730	18.68	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20240104	130931	57	100.00	KONEX			N	N	N	N		N	3240	-85	5	-2.56	3240	1	20.00	3240	3240	3240	3820	2830	3325	3240.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	136	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.78	2730	20231228	18.68	3325	-2.56	20240103	3240	0.00	20240104	4820	-32.78	20230331	2730	18.68	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20240104	120929	57	100.00	KONEX			N	N	N	N		N	3240	-85	5	-2.56	3240	1	20.00	3240	3240	3240	3820	2830	3325	3240.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	136	-1.41	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.78	2730	20231228	18.68	3325	-2.56	20240103	3240	0.00	20240104	4820	-32.78	20230331	2730	18.68	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20240104	110928	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20240104	100927	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20240104	090931	57	100.00	KONEX			N	N	N	N		N	3325	0	3	0.00	0	0	0.00	0	0	0	3820	2830	3325	0.00	0.00	0	0	3325	3325	3325	3325	3325	3325	3325	21	495	500	1990	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20240103	160927	57	100.00	KONEX			N	N	N	N		N	3325	55	2	1.68	16625	5	100.00	3325	3325	3325	3760	2780	3270	3325.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20240103	150925	57	100.00	KONEX			N	N	N	N		N	3325	55	2	1.68	16625	5	100.00	3325	3325	3325	3760	2780	3270	3325.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20240103	140923	57	100.00	KONEX			N	N	N	N		N	3325	55	2	1.68	16625	5	100.00	3325	3325	3325	3760	2780	3270	3325.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20240103	130925	57	100.00	KONEX			N	N	N	N		N	3325	55	2	1.68	16625	5	100.00	3325	3325	3325	3760	2780	3270	3325.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-31.02	2730	20231228	21.79	3325	0.00	20240103	3270	1.68	20240102	4820	-31.02	20230331	2730	21.79	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20240103	120929	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	0	0	0.00	0	0	0	3760	2780	3270	0.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	137	-1.42	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-32.16	2730	20231228	19.78	3270	0.00	20240102	3270	0.00	20240102	4820	-32.16	20230331	2730	19.78	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20240103	110924	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	0	0	0.00	0	0	0	3760	2780	3270	0.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	137	-1.42	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-32.16	2730	20231228	19.78	3270	0.00	20240102	3270	0.00	20240102	4820	-32.16	20230331	2730	19.78	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20240103	100924	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	0	0	0.00	0	0	0	3760	2780	3270	0.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	137	-1.42	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-32.16	2730	20231228	19.78	3270	0.00	20240102	3270	0.00	20240102	4820	-32.16	20230331	2730	19.78	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20240103	090925	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	0	0	0.00	0	0	0	3760	2780	3270	0.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	21	490	500	1960	5	1	4200000	137	-1.42	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-32.16	2730	20231228	19.78	3270	0.00	20240102	3270	0.00	20240102	4820	-32.16	20230331	2730	19.78	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20240102	160922	57	100.00	KONEX			N	N	N	N		N	3270	120	2	3.81	16350	5	1.69	3270	3270	3270	3620	2680	3150	3270.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	137	-1.42	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-32.16	2730	20231228	19.78	3270	0.00	20240102	3270	0.00	20240102	4820	-32.16	20230331	2730	19.78	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20240102	150922	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20240102	140923	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20240102	130918	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20240102	120916	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20240102	110916	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20240102	100907	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20240102	090856	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3430	3290	3010	2870	2590	3360	2940	21	470	500	1890	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4820	20230331	-34.65	2730	20231228	15.38	0	0.00	0	0	0.00	0	4820	-34.65	20230331	2730	15.38	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N