KissMeData/413300/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	121251	57	100.00	KONEX			N	N	N	N		N	3085	125	2	4.22	815840	319	93.27	3380	3380	2520	3400	2520	2960	2557.49	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	7	440	500	1770	5	1	1305515	40	-8.14	4.43	12	0.02	-379.00	696.00	4800	20230217	-35.73	1700	20231023	81.47	4495	-31.37	20240105	2520	22.42	20240123	4800	-35.73	20230217	1700	81.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240123	111245	57	100.00	KONEX			N	N	N	N		N	3095	135	2	4.56	800155	313	91.52	3380	3380	2520	3400	2520	2960	2556.41	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	7	440	500	1770	5	1	1305515	40	-8.17	4.45	12	0.02	-379.00	696.00	4800	20230217	-35.52	1700	20231023	82.06	4495	-31.15	20240105	2520	22.82	20240123	4800	-35.52	20230217	1700	82.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240123	101246	57	100.00	KONEX			N	N	N	N		N	3380	420	2	14.19	40560	12	3.51	3380	3380	3380	3400	2520	2960	3380.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	7	440	500	1770	5	1	1305515	44	-8.92	4.86	12	0.00	-379.00	696.00	4800	20230217	-29.58	1700	20231023	98.82	4495	-24.81	20240105	2530	33.60	20240115	4800	-29.58	20230217	1700	98.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240123	091246	57	100.00	KONEX			N	N	N	N		N	3380	420	2	14.19	6760	2	0.58	3380	3380	3380	3400	2520	2960	3380.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	7	440	500	1770	5	1	1305515	44	-8.92	4.86	12	0.00	-379.00	696.00	4800	20230217	-29.58	1700	20231023	98.82	4495	-24.81	20240105	2530	33.60	20240115	4800	-29.58	20230217	1700	98.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240119	161237	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240119	151242	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240119	141238	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240119	131239	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240119	121244	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240119	111243	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240119	101246	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240119	091240	57	100.00	KONEX			N	N	N	N		N	3480	445	2	14.66	3480	1	100.00	3480	3480	3480	3490	2580	3035	3480.00	0.00	0	0	3035	3035	3035	3035	3035	3035	3035	7	455	500	1820	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4800	20230217	-27.50	1700	20231023	104.71	4495	-22.58	20240105	2530	37.55	20240115	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240118	161237	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240118	151237	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240118	141237	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240118	131235	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240118	121239	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240118	111238	57	100.00	KONEX			N	N	N	N		N	3035	-530	4	-14.87	3035	1	1.00	3035	3035	3035	4095	3035	3565	3035.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	40	-8.01	4.36	12	0.00	-379.00	696.00	4800	20230217	-36.77	1700	20231023	78.53	4495	-32.48	20240105	2530	19.96	20240115	4800	-36.77	20230217	1700	78.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240118	101235	57	100.00	KONEX			N	N	N	N		N	3565	0	3	0.00	0	0	0.00	0	0	0	4095	3035	3565	0.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	47	-9.41	5.12	12	0.00	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240118	091235	57	100.00	KONEX			N	N	N	N		N	3565	0	3	0.00	0	0	0.00	0	0	0	4095	3035	3565	0.00	0.00	0	0	4191	3877	3281	2967	2371	3580	2670	7	530	500	2130	5	1	1305515	47	-9.41	5.12	12	0.00	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240117	161233	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240117	151237	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240117	141233	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240117	131233	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240117	121235	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240117	111237	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240117	101233	57	100.00	KONEX			N	N	N	N		N	3565	410	2	13.00	296720	100	97.09	3595	3595	2685	3625	2685	3155	2967.20	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.41	5.12	12	0.01	-379.00	696.00	4800	20230217	-25.73	1700	20231023	109.71	4495	-20.69	20240105	2530	40.91	20240115	4800	-25.73	20230217	1700	109.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240117	091236	57	100.00	KONEX			N	N	N	N		N	3595	440	2	13.95	7190	2	1.94	3595	3595	3595	3625	2685	3155	3595.00	0.00	0	0	3501	3327	2981	2807	2461	3415	2895	7	470	500	1890	5	1	1305515	47	-9.49	5.17	12	0.00	-379.00	696.00	4800	20230217	-25.10	1700	20231023	111.47	4495	-20.02	20240105	2530	42.09	20240115	4800	-25.10	20230217	1700	111.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240116	161230	57	100.00	KONEX			N	N	N	N		N	3155	55	2	1.77	272295	103	25.43	2635	3155	2635	3565	2635	3100	2643.64	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	41	-8.32	4.53	12	0.01	-379.00	696.00	4800	20230217	-34.27	1700	20231023	85.59	4495	-29.81	20240105	2530	24.70	20240115	4800	-34.27	20230217	1700	85.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240116	151228	57	100.00	KONEX			N	N	N	N		N	3155	55	2	1.77	272295	103	25.43	2635	3155	2635	3565	2635	3100	2643.64	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	41	-8.32	4.53	12	0.01	-379.00	696.00	4800	20230217	-34.27	1700	20231023	85.59	4495	-29.81	20240105	2530	24.70	20240115	4800	-34.27	20230217	1700	85.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240116	141231	57	100.00	KONEX			N	N	N	N		N	3155	55	2	1.77	272295	103	25.43	2635	3155	2635	3565	2635	3100	2643.64	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	41	-8.32	4.53	12	0.01	-379.00	696.00	4800	20230217	-34.27	1700	20231023	85.59	4495	-29.81	20240105	2530	24.70	20240115	4800	-34.27	20230217	1700	85.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240116	131232	57	100.00	KONEX			N	N	N	N		N	2635	-465	4	-15.00	15810	6	1.48	2635	2635	2635	3565	2635	3100	2635.00	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	34	-6.95	3.79	12	0.00	-379.00	696.00	4800	20230217	-45.10	1700	20231023	55.00	4495	-41.38	20240105	2530	4.15	20240115	4800	-45.10	20230217	1700	55.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240116	121228	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	40	-8.18	4.45	12	0.00	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240116	111229	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	40	-8.18	4.45	12	0.00	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240116	101229	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	40	-8.18	4.45	12	0.00	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240116	091227	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3893	3496	3013	2616	2133	3255	2375	7	465	500	1860	5	1	1305515	40	-8.18	4.45	12	0.00	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240115	161225	57	100.00	KONEX			N	N	N	N		N	3100	125	2	4.20	1027635	405	2025.00	3410	3410	2530	3420	2530	2975	2537.37	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	40	-8.18	4.45	12	0.03	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240115	151226	57	100.00	KONEX			N	N	N	N		N	3100	125	2	4.20	1027635	405	2025.00	3410	3410	2530	3420	2530	2975	2537.37	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	40	-8.18	4.45	12	0.03	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240115	141226	57	100.00	KONEX			N	N	N	N		N	3100	125	2	4.20	1027635	405	2025.00	3410	3410	2530	3420	2530	2975	2537.37	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	40	-8.18	4.45	12	0.03	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240115	131226	57	100.00	KONEX			N	N	N	N		N	3100	125	2	4.20	1027635	405	2025.00	3410	3410	2530	3420	2530	2975	2537.37	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	40	-8.18	4.45	12	0.03	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240115	121226	57	100.00	KONEX			N	N	N	N		N	3100	125	2	4.20	1027635	405	2025.00	3410	3410	2530	3420	2530	2975	2537.37	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	40	-8.18	4.45	12	0.03	-379.00	696.00	4800	20230217	-35.42	1700	20231023	82.35	4495	-31.03	20240105	2530	22.53	20240115	4800	-35.42	20230217	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240115	111226	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	794305	313	1565.00	3410	3410	2530	3420	2530	2975	2537.72	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	33	-6.68	3.64	12	0.02	-379.00	696.00	4800	20230217	-47.29	1700	20231023	48.82	4495	-43.72	20240105	2530	0.00	20240115	4800	-47.29	20230217	1700	48.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240115	101221	57	100.00	KONEX			N	N	N	N		N	3200	225	2	7.56	769005	303	1515.00	3410	3410	2530	3420	2530	2975	2537.97	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	42	-8.44	4.60	12	0.02	-379.00	696.00	4800	20230217	-33.33	1700	20231023	88.24	4495	-28.81	20240105	2530	26.48	20240115	4800	-33.33	20230217	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240115	091223	57	100.00	KONEX			N	N	N	N		N	3410	435	2	14.62	3410	1	5.00	3410	3410	3410	3420	2530	2975	3410.00	0.00	0	0	3921	3447	3211	2737	2501	3330	2620	7	445	500	1780	5	1	1305515	45	-9.00	4.90	12	0.00	-379.00	696.00	4800	20230217	-28.96	1700	20231023	100.59	4495	-24.14	20240105	2700	26.30	20240103	4800	-28.96	20230217	1700	100.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240112	161234	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	60210	20	19.42	3685	3685	2975	4025	2975	3500	3010.50	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240112	151222	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	60210	20	19.42	3685	3685	2975	4025	2975	3500	3010.50	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240112	141221	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	54260	18	17.48	3685	3685	2975	4025	2975	3500	3014.44	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240112	131216	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	24510	8	7.77	3685	3685	2975	4025	2975	3500	3063.75	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240112	121221	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	24510	8	7.77	3685	3685	2975	4025	2975	3500	3063.75	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240112	111215	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	24510	8	7.77	3685	3685	2975	4025	2975	3500	3063.75	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240112	101215	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	24510	8	7.77	3685	3685	2975	4025	2975	3500	3063.75	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4800	20230217	-38.02	1700	20231023	75.00	4495	-33.82	20240105	2700	10.19	20240103	4800	-38.02	20230217	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240112	091219	57	100.00	KONEX			N	N	N	N		N	3685	185	2	5.29	3685	1	0.97	3685	3685	3685	4025	2975	3500	3685.00	0.00	0	0	3990	3745	3435	3190	2880	3590	3035	7	525	500	2100	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4800	20230217	-23.23	1700	20231023	116.76	4495	-18.02	20240105	2700	36.48	20240103	4800	-23.23	20230217	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240111	161209	57	100.00	KONEX			N	N	N	N		N	3500	-175	5	-4.76	322810	103	10300.00	3680	3680	3125	4225	3125	3675	3134.08	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	46	-9.23	5.03	12	0.01	-379.00	696.00	4800	20230217	-27.08	1700	20231023	105.88	4495	-22.14	20240105	2700	29.63	20240103	4800	-27.08	20230217	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240111	151218	57	100.00	KONEX			N	N	N	N		N	3500	-175	5	-4.76	322810	103	10300.00	3680	3680	3125	4225	3125	3675	3134.08	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	46	-9.23	5.03	12	0.01	-379.00	696.00	4800	20230217	-27.08	1700	20231023	105.88	4495	-22.14	20240105	2700	29.63	20240103	4800	-27.08	20230217	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240111	141213	57	100.00	KONEX			N	N	N	N		N	3500	-175	5	-4.76	322810	103	10300.00	3680	3680	3125	4225	3125	3675	3134.08	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	46	-9.23	5.03	12	0.01	-379.00	696.00	4800	20230217	-27.08	1700	20231023	105.88	4495	-22.14	20240105	2700	29.63	20240103	4800	-27.08	20230217	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240111	131211	57	100.00	KONEX			N	N	N	N		N	3125	-550	4	-14.97	6805	2	200.00	3680	3680	3125	4225	3125	3675	3402.50	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	41	-8.25	4.49	12	0.00	-379.00	696.00	4800	20230217	-34.90	1700	20231023	83.82	4495	-30.48	20240105	2700	15.74	20240103	4800	-34.90	20230217	1700	83.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240111	121213	57	100.00	KONEX			N	N	N	N		N	3680	5	2	0.14	3680	1	100.00	3680	3680	3680	4225	3125	3675	3680.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	48	-9.71	5.29	12	0.00	-379.00	696.00	4800	20230217	-23.33	1700	20231023	116.47	4495	-18.13	20240105	2700	36.30	20240103	4800	-23.33	20230217	1700	116.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240111	111214	57	100.00	KONEX			N	N	N	N		N	3680	5	2	0.14	3680	1	100.00	3680	3680	3680	4225	3125	3675	3680.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	48	-9.71	5.29	12	0.00	-379.00	696.00	4800	20230217	-23.33	1700	20231023	116.47	4495	-18.13	20240105	2700	36.30	20240103	4800	-23.33	20230217	1700	116.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240111	101212	57	100.00	KONEX			N	N	N	N		N	3680	5	2	0.14	3680	1	100.00	3680	3680	3680	4225	3125	3675	3680.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	48	-9.71	5.29	12	0.00	-379.00	696.00	4800	20230217	-23.33	1700	20231023	116.47	4495	-18.13	20240105	2700	36.30	20240103	4800	-23.33	20230217	1700	116.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240111	091213	57	100.00	KONEX			N	N	N	N		N	3680	5	2	0.14	3680	1	100.00	3680	3680	3680	4225	3125	3675	3680.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	7	550	500	2200	5	1	1305515	48	-9.71	5.29	12	0.00	-379.00	696.00	4800	20230217	-23.33	1700	20231023	116.47	4495	-18.13	20240105	2700	36.30	20240103	4800	-23.33	20230217	1700	116.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240110	161207	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240110	151211	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240110	141212	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240110	131209	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240110	121211	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240110	111210	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240110	101208	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240110	091208	57	100.00	KONEX			N	N	N	N		N	3675	25	2	0.68	3675	1	100.00	3675	3675	3675	4195	3105	3650	3675.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	7	545	500	2190	5	1	1305515	48	-9.70	5.28	12	0.00	-379.00	696.00	4800	20230217	-23.44	1700	20231023	116.18	4495	-18.24	20240105	2700	36.11	20240103	4800	-23.44	20230217	1700	116.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240109	161205	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240109	151208	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240109	141206	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240109	131206	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240109	121216	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240109	111210	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240109	101207	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240109	091207	57	100.00	KONEX			N	N	N	N		N	3650	-175	5	-4.58	3650	1	100.00	3650	3650	3650	4395	3255	3825	3650.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	7	570	500	2290	5	1	1305515	48	-9.63	5.24	12	0.00	-379.00	696.00	4800	20230217	-23.96	1700	20231023	114.71	4495	-18.80	20240105	2700	35.19	20240103	4800	-23.96	20230217	1700	114.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240108	161204	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240108	151206	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240108	141205	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240108	131205	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240108	121205	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240108	111207	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240108	101206	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240108	091203	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	3825	1	16.67	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	7	665	500	2690	5	1	1305515	50	-10.09	5.50	12	0.00	-379.00	696.00	4800	20230217	-20.31	1700	20231023	125.00	4495	-14.91	20240105	2700	41.67	20240103	4800	-20.31	20230217	1700	125.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240105	161204	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240105	151205	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240105	141201	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240105	131203	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240105	121204	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240105	111201	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240105	101204	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240105	091201	57	100.00	KONEX			N	N	N	N		N	4495	500	2	12.52	26970	6	5.61	4495	4495	4495	4590	3400	3995	4495.00	0.00	0	0	4731	4362	3701	3332	2671	4032	3002	7	595	500	2390	5	1	1305515	59	-11.86	6.46	12	0.00	-379.00	696.00	4800	20230217	-6.35	1700	20231023	164.41	4495	0.00	20240105	2700	66.48	20240103	4800	-6.35	20230217	1700	164.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240104	161158	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240104	151201	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240104	141200	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240104	131200	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240104	121156	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240104	111156	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240104	101155	57	100.00	KONEX			N	N	N	N		N	3995	420	2	11.75	329325	107	184.48	4070	4070	3040	4110	3040	3575	3077.80	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	52	-10.54	5.74	12	0.01	-379.00	696.00	4800	20230217	-16.77	1700	20231023	135.00	4070	-1.84	20240104	2700	47.96	20240103	4800	-16.77	20230217	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240104	091200	57	100.00	KONEX			N	N	N	N		N	4070	495	2	13.85	12210	3	5.17	4070	4070	4070	4110	3040	3575	4070.00	0.00	0	0	4231	3902	3301	2972	2371	3602	2672	7	535	500	2140	5	1	1305515	53	-10.74	5.85	12	0.00	-379.00	696.00	4800	20230217	-15.21	1700	20231023	139.41	4070	0.00	20240104	2700	50.74	20240103	4800	-15.21	20230217	1700	139.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240103	161156	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240103	151153	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240103	141152	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240103	131153	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240103	121157	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240103	111152	57	100.00	KONEX			N	N	N	N		N	3575	400	2	12.60	159325	58	22.66	3630	3630	2700	3650	2700	3175	2746.98	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.43	5.14	12	0.00	-379.00	696.00	4800	20230217	-25.52	1700	20231023	110.29	3630	-1.52	20240103	2700	32.41	20240103	4800	-25.52	20230217	1700	110.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240103	101152	57	100.00	KONEX			N	N	N	N		N	3620	445	2	14.02	142250	52	20.31	3630	3630	2700	3650	2700	3175	2735.58	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.55	5.20	12	0.00	-379.00	696.00	4800	20230217	-24.58	1700	20231023	112.94	3630	-0.28	20240103	2700	34.07	20240103	4800	-24.58	20230217	1700	112.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240103	091152	57	100.00	KONEX			N	N	N	N		N	3620	445	2	14.02	142250	52	20.31	3630	3630	2700	3650	2700	3175	2735.58	0.00	0	0	3461	3317	3036	2892	2611	3390	2965	7	475	500	1900	5	1	1305515	47	-9.55	5.20	12	0.00	-379.00	696.00	4800	20230217	-24.58	1700	20231023	112.94	3630	-0.28	20240103	2700	34.07	20240103	4800	-24.58	20230217	1700	112.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240102	161150	57	100.00	KONEX			N	N	N	N		N	3175	-65	5	-2.01	707020	256	166.23	2755	3180	2755	3725	2755	3240	2761.80	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	41	-8.38	4.56	12	0.02	-379.00	696.00	4925	20221226	-35.53	1700	20231023	86.76	3180	-0.16	20240102	2755	15.25	20240102	4800	-33.85	20230217	1700	86.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240102	151148	57	100.00	KONEX			N	N	N	N		N	3180	-60	5	-1.85	700670	254	164.94	2755	3180	2755	3725	2755	3240	2758.54	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.39	4.57	12	0.02	-379.00	696.00	4925	20221226	-35.43	1700	20231023	87.06	3180	0.00	20240102	2755	15.43	20240102	4800	-33.75	20230217	1700	87.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240102	141149	57	100.00	KONEX			N	N	N	N		N	3180	-60	5	-1.85	700670	254	164.94	2755	3180	2755	3725	2755	3240	2758.54	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.39	4.57	12	0.02	-379.00	696.00	4925	20221226	-35.43	1700	20231023	87.06	3180	0.00	20240102	2755	15.43	20240102	4800	-33.75	20230217	1700	87.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240102	131143	57	100.00	KONEX			N	N	N	N		N	3180	-60	5	-1.85	700670	254	164.94	2755	3180	2755	3725	2755	3240	2758.54	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.39	4.57	12	0.02	-379.00	696.00	4925	20221226	-35.43	1700	20231023	87.06	3180	0.00	20240102	2755	15.43	20240102	4800	-33.75	20230217	1700	87.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240102	121143	57	100.00	KONEX			N	N	N	N		N	3180	-60	5	-1.85	700670	254	164.94	2755	3180	2755	3725	2755	3240	2758.54	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.39	4.57	12	0.02	-379.00	696.00	4925	20221226	-35.43	1700	20231023	87.06	3180	0.00	20240102	2755	15.43	20240102	4800	-33.75	20230217	1700	87.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240102	111142	57	100.00	KONEX			N	N	N	N		N	3180	-60	5	-1.85	650605	236	153.25	2755	3180	2755	3725	2755	3240	2756.80	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.39	4.57	12	0.02	-379.00	696.00	4925	20221226	-35.43	1700	20231023	87.06	3180	0.00	20240102	2755	15.43	20240102	4800	-33.75	20230217	1700	87.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240102	101132	57	100.00	KONEX			N	N	N	N		N	3240	0	3	0.00	0	0	0.00	0	0	0	3725	2755	3240	0.00	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.55	4.66	12	0.00	-379.00	696.00	4925	20221226	-34.21	1700	20231023	90.59	0	0.00	0	0	0.00	0	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240102	091117	57	100.00	KONEX			N	N	N	N		N	3240	0	3	0.00	0	0	0.00	0	0	0	3725	2755	3240	0.00	0.00	0	0	4116	3677	3186	2747	2256	3432	2502	7	485	500	1940	5	1	1305515	42	-8.55	4.66	12	0.00	-379.00	696.00	4925	20221226	-34.21	1700	20231023	90.59	0	0.00	0	0	0.00	0	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N