KissMeData/402420/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	121246	57	100.00	KONEX			N	N	N	N		N	13600	-1900	5	-12.26	4922360	369	83.48	15000	15000	13180	17820	13180	15500	13339.73	0.00	0	0	17100	16300	14700	13900	12300	16700	14300	11	2320	500	9610	10	1	2226540	303	-680.00	-5.27	12	0.02	-20.00	-2581.00	17000	20231106	-20.00	9800	20230710	38.78	15900	-14.47	20240117	12250	11.02	20240112	17000	-20.00	20231106	9800	38.78	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240123	111240	57	100.00	KONEX			N	N	N	N		N	13600	-1900	5	-12.26	4922360	369	83.48	15000	15000	13180	17820	13180	15500	13339.73	0.00	0	0	17100	16300	14700	13900	12300	16700	14300	11	2320	500	9610	10	1	2226540	303	-680.00	-5.27	12	0.02	-20.00	-2581.00	17000	20231106	-20.00	9800	20230710	38.78	15900	-14.47	20240117	12250	11.02	20240112	17000	-20.00	20231106	9800	38.78	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240123	101241	57	100.00	KONEX			N	N	N	N		N	13600	-1900	5	-12.26	4922360	369	83.48	15000	15000	13180	17820	13180	15500	13339.73	0.00	0	0	17100	16300	14700	13900	12300	16700	14300	11	2320	500	9610	10	1	2226540	303	-680.00	-5.27	12	0.02	-20.00	-2581.00	17000	20231106	-20.00	9800	20230710	38.78	15900	-14.47	20240117	12250	11.02	20240112	17000	-20.00	20231106	9800	38.78	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240123	091241	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17100	16300	14700	13900	12300	16700	14300	11	2320	500	9610	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	15900	-2.52	20240117	12250	26.53	20240112	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240119	161232	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	3428270	241	227.36	13500	15390	13100	17690	13090	15390	14225.19	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	343	-769.50	-5.96	12	0.01	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	15900	-3.21	20240117	12250	25.63	20240112	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240119	151237	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240119	141233	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240119	131234	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240119	121239	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240119	111237	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240119	101241	57	100.00	KONEX			N	N	N	N		N	13100	-2290	5	-14.88	799740	61	57.55	13500	13500	13100	17690	13090	15390	13110.49	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	292	-655.00	-5.08	12	0.00	-20.00	-2581.00	17000	20231106	-22.94	9800	20230710	33.67	15900	-17.61	20240117	12250	6.94	20240112	17000	-22.94	20231106	9800	33.67	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240119	091235	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16863	16126	14653	13916	12443	16495	14285	11	2300	500	9540	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	15900	-3.21	20240117	12250	25.63	20240112	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240118	161232	57	100.00	KONEX			N	N	N	N		N	15390	-110	5	-0.71	1508770	106	79.10	14500	15390	13180	17820	13180	15500	14233.68	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	15900	-3.21	20240117	12250	25.63	20240112	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240118	151232	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	741220	56	41.79	14500	14500	13180	17820	13180	15500	13236.07	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240118	141232	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	741220	56	41.79	14500	14500	13180	17820	13180	15500	13236.07	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240118	131230	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	741220	56	41.79	14500	14500	13180	17820	13180	15500	13236.07	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240118	121234	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	609420	46	34.33	14500	14500	13180	17820	13180	15500	13248.26	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240118	111233	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	385360	29	21.64	14500	14500	13180	17820	13180	15500	13288.28	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240118	101230	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	385360	29	21.64	14500	14500	13180	17820	13180	15500	13288.28	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	15900	-17.11	20240117	12250	7.59	20240112	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240118	091230	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17566	16532	14866	13832	12166	17050	14350	11	2320	500	9610	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	15900	-2.52	20240117	12250	26.53	20240112	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240117	161227	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2030280	134	130.10	15000	15900	13200	17820	13180	15500	15151.34	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	345	-775.00	-6.01	12	0.01	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	15900	-2.52	20240117	12250	26.53	20240112	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240117	151232	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	1128220	74	71.84	15000	15900	13200	17820	13180	15500	15246.22	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	345	-774.00	-6.00	12	0.00	-20.00	-2581.00	17000	20231106	-8.94	9800	20230710	57.96	15900	-2.64	20240117	12250	26.37	20240112	17000	-8.94	20231106	9800	57.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240117	141228	57	100.00	KONEX			N	N	N	N		N	13200	-2300	5	-14.84	312600	21	20.39	15000	15900	13200	17820	13180	15500	14885.71	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	15900	-16.98	20240117	12250	7.76	20240112	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240117	131227	57	100.00	KONEX			N	N	N	N		N	15900	400	2	2.58	211400	14	13.59	15000	15900	13500	17820	13180	15500	15100.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	354	-795.00	-6.16	12	0.00	-20.00	-2581.00	17000	20231106	-6.47	9800	20230710	62.24	15900	0.00	20240117	12250	29.80	20240112	17000	-6.47	20231106	9800	62.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240117	121230	57	100.00	KONEX			N	N	N	N		N	13500	-2000	5	-12.90	57000	4	3.88	15000	15000	13500	17820	13180	15500	14250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15500	-12.90	20240116	12250	10.20	20240112	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240117	111231	57	100.00	KONEX			N	N	N	N		N	13500	-2000	5	-12.90	57000	4	3.88	15000	15000	13500	17820	13180	15500	14250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15500	-12.90	20240116	12250	10.20	20240112	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240117	101227	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.97	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15500	-3.23	20240116	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240117	091231	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9610	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	15500	0.00	20240116	12250	26.53	20240112	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240116	161225	57	100.00	KONEX			N	N	N	N		N	15500	500	2	3.33	1538400	103	84.43	14500	15500	13500	17250	12750	15000	14935.92	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	15500	0.00	20240116	12250	26.53	20240112	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240116	151222	57	100.00	KONEX			N	N	N	N		N	13500	-1500	5	-10.00	42000	3	2.46	14500	14500	13500	17250	12750	15000	14000.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15000	-10.00	20240115	12250	10.20	20240112	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240116	141226	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	14500	1	0.82	14500	14500	14500	17250	12750	15000	14500.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	323	-725.00	-5.62	12	0.00	-20.00	-2581.00	17000	20231106	-14.71	9800	20230710	47.96	15000	-3.33	20240115	12250	18.37	20240112	17000	-14.71	20231106	9800	47.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240116	131227	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240116	121223	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240116	111224	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240116	101223	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240116	091222	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16293	15646	14353	13706	12413	15970	14030	11	2250	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240115	161220	57	100.00	KONEX			N	N	N	N		N	15000	510	2	3.52	1636840	122	115.09	13500	15000	13060	16660	12320	14490	13416.72	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	334	-750.00	-5.81	12	0.01	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	15000	0.00	20240115	12250	22.45	20240112	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240115	151221	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	0.94	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14490	-6.83	20240112	12250	10.20	20240112	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240115	141220	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240115	131220	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240115	121221	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240115	111221	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240115	101215	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240115	091218	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13743	12996	11503	15610	13370	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240112	161229	57	100.00	KONEX			N	N	N	N		N	14490	90	2	0.62	1312520	106	0.00	13500	14490	12250	16560	12240	14400	12382.26	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	14490	0.00	20240112	12250	18.29	20240112	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240112	151217	57	100.00	KONEX			N	N	N	N		N	13000	-1400	5	-9.72	1241550	101	0.00	13500	13500	12250	16560	12240	14400	12292.57	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	14400	-9.72	20240104	12250	6.12	20240112	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240112	141216	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240112	131210	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240112	121215	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240112	111210	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240112	101210	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240112	091214	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240111	161204	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240111	151213	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240111	141208	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240111	131206	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240111	121208	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240111	111208	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240111	101207	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240111	091208	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240110	161203	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240110	151206	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240110	141207	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240110	131204	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240110	121206	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240110	111205	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240110	101203	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240110	091203	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240109	161200	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240109	151202	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240109	141201	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240109	131201	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240109	121211	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240109	111205	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240109	101202	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240109	091202	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240108	161159	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240108	151201	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240108	141200	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240108	131200	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240108	121200	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240108	111201	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240108	101201	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240108	091158	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240105	161158	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	393800	28	560.00	13500	14400	13500	16560	12240	14400	14064.29	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240105	151159	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	393800	28	560.00	13500	14400	13500	16560	12240	14400	14064.29	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240105	141156	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240105	131158	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240105	121159	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240105	111155	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240105	101159	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240105	091155	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	13500	1	20.00	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	15000	14700	14100	13800	13200	14850	13950	11	2160	500	8920	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	14400	-6.25	20240104	12990	3.93	20240103	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240104	161153	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240104	151155	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240104	141155	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240104	131155	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240104	121150	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240104	111151	57	100.00	KONEX			N	N	N	N		N	14400	1410	2	10.85	70700	5	0.00	13500	14400	13500	14930	11050	12990	14140.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	321	-720.00	-5.58	12	0.00	-20.00	-2581.00	17000	20231106	-15.29	9800	20230710	46.94	14400	0.00	20240104	12990	10.85	20240103	17000	-15.29	20231106	9800	46.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240104	101150	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	13000	-0.08	20240102	12990	0.00	20240103	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240104	091155	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	13000	-0.08	20240102	12990	0.00	20240103	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20240103	161150	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	13000	-0.08	20240102	13000	-0.08	20240102	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20240103	151147	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20240103	141146	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20240103	131148	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20240103	121152	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20240103	111147	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20240103	101147	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20240103	091147	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20240102	161144	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20240102	151143	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20240102	141144	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20240102	131137	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20240102	121138	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20240102	111137	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20240102	101128	57	100.00	KONEX			N	N	N	N		N	13000	110	2	0.85	65000	5	20.00	13000	13000	13000	14820	10960	12890	13000.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	13000	0.00	20240102	13000	0.00	20240102	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20240102	091112	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	12930	12910	12870	12850	12810	12920	12860	11	1930	500	7990	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	0	0.00	0	0	0.00	0	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N