KissMeData/302920/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	121130	57	100.00	KONEX			N	N	N	N		N	8020	-1180	5	-12.83	2025250	239	796.67	9000	9600	8000	10580	7820	9200	8473.85	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5520	10	1	4552359	365	-11.88	3.56	12	0.01	-675.00	2253.00	19550	20231025	-58.98	4745	20230531	69.02	10490	-23.55	20240110	8000	0.25	20240123	19550	-58.98	20231025	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20240123	111125	57	100.00	KONEX			N	N	N	N		N	8600	-600	5	-6.52	1778950	209	696.67	9000	9600	8000	10580	7820	9200	8511.72	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5520	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8000	7.50	20240123	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20240123	101125	57	100.00	KONEX			N	N	N	N		N	8600	-600	5	-6.52	1778950	209	696.67	9000	9600	8000	10580	7820	9200	8511.72	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5520	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8000	7.50	20240123	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20240123	091125	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5520	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	19550	20231025	-52.94	4745	20230531	93.89	10490	-12.30	20240110	8200	12.20	20240119	19550	-52.94	20231025	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20240119	161118	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	1256250	135	82.82	9600	9890	8200	9890	7310	8600	9305.56	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8200	20.61	20240119	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20240119	151121	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	442000	50	30.67	9600	9600	8200	9890	7310	8600	8840.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	19550	20231025	-57.03	4745	20230531	77.03	10490	-19.92	20240110	8200	2.44	20240119	19550	-57.03	20231025	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20240119	141118	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	442000	50	30.67	9600	9600	8200	9890	7310	8600	8840.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	19550	20231025	-57.03	4745	20230531	77.03	10490	-19.92	20240110	8200	2.44	20240119	19550	-57.03	20231025	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20240119	131119	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	442000	50	30.67	9600	9600	8200	9890	7310	8600	8840.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	19550	20231025	-57.03	4745	20230531	77.03	10490	-19.92	20240110	8200	2.44	20240119	19550	-57.03	20231025	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20240119	121124	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	400000	45	27.61	9600	9600	8200	9890	7310	8600	8888.89	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	19550	20231025	-54.99	4745	20230531	85.46	10490	-16.11	20240110	8200	7.32	20240119	19550	-54.99	20231025	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20240119	111122	57	100.00	KONEX			N	N	N	N		N	8200	-400	5	-4.65	356000	40	24.54	9600	9600	8200	9890	7310	8600	8900.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	8200	0.00	20240119	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20240119	101126	57	100.00	KONEX			N	N	N	N		N	9200	600	2	6.98	141000	15	9.20	9600	9600	9200	9890	7310	8600	9400.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	19550	20231025	-52.94	4745	20230531	93.89	10490	-12.30	20240110	8600	6.98	20240117	19550	-52.94	20231025	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20240119	091120	57	100.00	KONEX			N	N	N	N		N	9400	800	2	9.30	95000	10	6.13	9600	9600	9400	9890	7310	8600	9500.00	0.00	0	0	10320	9460	9030	8170	7740	9245	7955	23	1290	500	5160	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	19550	20231025	-51.92	4745	20230531	98.10	10490	-10.39	20240110	8600	9.30	20240117	19550	-51.92	20231025	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20240118	161117	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1517480	163	1630.00	8800	9890	8600	9890	7310	8600	9309.69	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240118	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20240118	151117	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1517480	163	1630.00	8800	9890	8600	9890	7310	8600	9309.69	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240118	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20240118	141118	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	1000980	103	1030.00	8800	9890	8800	9890	7310	8600	9718.25	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8600	15.00	20240117	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20240118	131116	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	1000980	103	1030.00	8800	9890	8800	9890	7310	8600	9718.25	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8600	15.00	20240117	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20240118	121120	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	882300	91	910.00	8800	9890	8800	9890	7310	8600	9695.60	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8600	15.00	20240117	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20240118	111119	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	882300	91	910.00	8800	9890	8800	9890	7310	8600	9695.60	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8600	15.00	20240117	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20240118	101114	57	100.00	KONEX			N	N	N	N		N	9890	1290	1	15.00	872410	90	900.00	8800	9890	8800	9890	7310	8600	9693.44	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.65	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.41	4745	20230531	108.43	10490	-5.72	20240110	8600	15.00	20240117	19550	-49.41	20231025	4745	108.43	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20240118	091116	57	100.00	KONEX			N	N	N	N		N	9880	1280	2	14.88	763620	79	790.00	8800	9880	8800	9890	7310	8600	9666.08	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	23	1290	500	5160	10	1	4552359	450	-14.64	4.39	12	0.00	-675.00	2253.00	19550	20231025	-49.46	4745	20230531	108.22	10490	-5.82	20240110	8600	14.88	20240117	19550	-49.46	20231025	4745	108.22	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20240117	161113	57	100.00	KONEX			N	N	N	N		N	8600	-330	5	-3.70	87000	10	18.18	8800	8800	8600	10260	7600	8930	8700.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240117	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20240117	151117	57	100.00	KONEX			N	N	N	N		N	8600	-330	5	-3.70	87000	10	18.18	8800	8800	8600	10260	7600	8930	8700.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240117	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20240117	141113	57	100.00	KONEX			N	N	N	N		N	8600	-330	5	-3.70	87000	10	18.18	8800	8800	8600	10260	7600	8930	8700.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240117	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20240117	131114	57	100.00	KONEX			N	N	N	N		N	8600	-330	5	-3.70	87000	10	18.18	8800	8800	8600	10260	7600	8930	8700.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240117	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20240117	121116	57	100.00	KONEX			N	N	N	N		N	8600	-330	5	-3.70	87000	10	18.18	8800	8800	8600	10260	7600	8930	8700.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	19550	20231025	-56.01	4745	20230531	81.24	10490	-18.02	20240110	8600	0.00	20240117	19550	-56.01	20231025	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20240117	111117	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20240117	101114	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20240117	091116	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	10090	9510	9220	8640	8350	9365	8495	23	1330	500	5350	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20240116	161111	57	100.00	KONEX			N	N	N	N		N	8930	-1560	5	-14.87	503950	55	0.00	9800	9800	8930	12060	8920	10490	9162.73	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20240116	151109	57	100.00	KONEX			N	N	N	N		N	8930	-1560	5	-14.87	503950	55	0.00	9800	9800	8930	12060	8920	10490	9162.73	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20240116	141113	57	100.00	KONEX			N	N	N	N		N	8930	-1560	5	-14.87	503950	55	0.00	9800	9800	8930	12060	8920	10490	9162.73	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20240116	131114	57	100.00	KONEX			N	N	N	N		N	8930	-1560	5	-14.87	503950	55	0.00	9800	9800	8930	12060	8920	10490	9162.73	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	407	-13.23	3.96	12	0.00	-675.00	2253.00	19550	20231025	-54.32	4745	20230531	88.20	10490	-14.87	20240110	8930	0.00	20240116	19550	-54.32	20231025	4745	88.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20240116	121110	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20240116	111110	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20240116	101110	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20240116	091108	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20240115	161108	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20240115	151108	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20240115	141108	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20240115	131107	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20240115	121107	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20240115	111107	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20240115	101103	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20240115	091106	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20240112	161117	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20240112	151104	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20240112	141103	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20240112	131059	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20240112	121102	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20240112	111058	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20240112	101059	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20240112	091102	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20240111	161053	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20240111	151100	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20240111	141057	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20240111	131054	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20240111	121055	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20240111	111057	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20240111	101055	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20240111	091056	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	23	1570	500	6290	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20240110	161051	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	20.00	10490	10490	10490	11500	8500	10000	10490.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20240110	151054	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	20.00	10490	10490	10490	11500	8500	10000	10490.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20240110	141056	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	20.00	10490	10490	10490	11500	8500	10000	10490.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20240110	131052	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	20.00	10490	10490	10490	11500	8500	10000	10490.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20240110	121055	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	20.00	10490	10490	10490	11500	8500	10000	10490.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.34	4745	20230531	121.07	10490	0.00	20240110	9610	9.16	20240104	19550	-46.34	20231025	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20240110	111054	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20240110	101052	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20240110	091052	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20240109	161049	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	50000	5	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20240109	151052	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	50000	5	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20240109	141050	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	50000	5	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20240109	131050	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	10000	1	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20240109	121059	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	10000	1	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20240109	111054	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	10000	1	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20240109	101051	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	10000	1	0.00	10000	10000	10000	11050	8170	9610	10000.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9610	4.06	20240104	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20240109	091051	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20240108	161049	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20240108	151050	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20240108	141049	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20240108	131049	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20240108	121050	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20240108	111051	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20240108	101051	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20240108	091048	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20240105	161048	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20240105	151049	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20240105	141046	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20240105	131048	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20240105	121048	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20240105	111045	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20240105	101048	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20240105	091045	57	100.00	KONEX			N	N	N	N		N	9610	0	3	0.00	0	0	0.00	0	0	0	11050	8170	9610	0.00	0.00	0	0	9610	9610	9610	9610	9610	9610	9610	23	1440	500	5760	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20240104	161042	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	153760	16	1600.00	9610	9610	9610	11500	8500	10000	9610.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20240104	151045	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	153760	16	1600.00	9610	9610	9610	11500	8500	10000	9610.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20240104	141045	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	153760	16	1600.00	9610	9610	9610	11500	8500	10000	9610.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20240104	131044	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	153760	16	1600.00	9610	9610	9610	11500	8500	10000	9610.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20240104	121043	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	153760	16	1600.00	9610	9610	9610	11500	8500	10000	9610.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	437	-14.24	4.27	12	0.00	-675.00	2253.00	19550	20231025	-50.84	4745	20230531	102.53	10000	-3.90	20240103	9610	0.00	20240104	19550	-50.84	20231025	4745	102.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20240104	111042	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20240104	101040	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20240104	091045	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	23	1500	500	6000	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20240103	161040	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20240103	151038	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20240103	141036	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20240103	131038	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20240103	121042	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20240103	111037	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	20.00	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	19550	20231025	-48.85	4745	20230531	110.75	10000	0.00	20240103	9800	2.04	20240102	19550	-48.85	20231025	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20240103	101038	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20240103	091037	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	5880	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20240102	161035	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	49000	5	125.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20240102	151034	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	49000	5	125.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20240102	141035	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	49000	5	125.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20240102	131029	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	49000	5	125.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	9800	0.00	20240102	9800	0.00	20240102	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20240102	121029	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	0	0.00	0	0	0.00	0	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20240102	111029	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	0	0.00	0	0	0.00	0	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20240102	101019	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	0	0.00	0	0	0.00	0	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20240102	091005	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	23	1440	500	5760	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	0	0.00	0	0	0.00	0	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N