KissMeData/189350/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	120925	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2135	2067	1932	1864	1729	2101	1898	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1700	17.65	20240119	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20240123	110921	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2135	2067	1932	1864	1729	2101	1898	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1700	17.65	20240119	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20240123	100921	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2135	2067	1932	1864	1729	2101	1898	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1700	17.65	20240119	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20240123	090921	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2135	2067	1932	1864	1729	2101	1898	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1700	17.65	20240119	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20240119	160915	57	100.00	KONEX			N	N	N	N		N	1799	-200	5	-10.01	206276	120	0.00	2095	2095	1700	2295	1700	1999	1718.97	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	86	-4.98	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.03	1323	20230616	35.98	2750	-34.58	20240102	1700	5.82	20240119	3000	-40.03	20230405	1323	35.98	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20240119	150918	57	100.00	KONEX			N	N	N	N		N	1799	-200	5	-10.01	206276	120	0.00	2095	2095	1700	2295	1700	1999	1718.97	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	86	-4.98	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.03	1323	20230616	35.98	2750	-34.58	20240102	1700	5.82	20240119	3000	-40.03	20230405	1323	35.98	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20240119	140916	57	100.00	KONEX			N	N	N	N		N	1799	-200	5	-10.01	173894	102	0.00	2095	2095	1700	2295	1700	1999	1704.84	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	86	-4.98	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.03	1323	20230616	35.98	2750	-34.58	20240102	1700	5.82	20240119	3000	-40.03	20230405	1323	35.98	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20240119	130916	57	100.00	KONEX			N	N	N	N		N	1799	-200	5	-10.01	173894	102	0.00	2095	2095	1700	2295	1700	1999	1704.84	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	86	-4.98	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.03	1323	20230616	35.98	2750	-34.58	20240102	1700	5.82	20240119	3000	-40.03	20230405	1323	35.98	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20240119	120920	57	100.00	KONEX			N	N	N	N		N	2095	96	2	4.80	2095	1	0.00	2095	2095	2095	2295	1700	1999	2095.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1740	20.40	20240117	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20240119	110919	57	100.00	KONEX			N	N	N	N		N	2095	96	2	4.80	2095	1	0.00	2095	2095	2095	2295	1700	1999	2095.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1740	20.40	20240117	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20240119	100923	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	2750	-27.31	20240102	1740	14.89	20240117	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20240119	090917	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	2750	-27.31	20240102	1740	14.89	20240117	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20240118	160914	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	2750	-27.31	20240102	1740	14.89	20240117	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20240118	150915	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20240118	140916	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20240118	130913	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20240118	120917	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20240118	110917	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20240118	100912	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20240118	090913	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	23.54	0	0	2173	2086	1913	1826	1653	2130	1870	24	300	500	1200	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20240117	160912	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20240117	150915	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20240117	140912	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20240117	130912	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20240117	120914	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20240117	110914	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	10700	6	600.00	1740	2000	1740	2350	1740	2045	1783.33	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	96	-5.54	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	2750	-27.27	20240102	1740	14.94	20240117	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20240117	100911	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20240117	090914	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	23.54	0	0	2045	2045	2045	2045	2045	2045	2045	24	305	500	1220	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20240116	160910	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20240116	150908	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20240116	140911	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20240116	130912	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20240116	120910	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20240116	110909	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20240116	100909	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	20.00	2045	2045	2045	2050	1518	1785	2045.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	5	1	4800000	98	-5.66	2.93	12	0.00	-361.00	698.00	3000	20230405	-31.83	1323	20230616	54.57	2750	-25.64	20240102	1785	14.57	20240112	3000	-31.83	20230405	1323	54.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20240116	090907	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	23.54	0	0	1785	1785	1785	1785	1785	1785	1785	24	265	500	1070	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240112	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20240115	160907	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	8925	5	83.33	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20240115	150908	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	8925	5	83.33	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20240115	140907	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	8925	5	83.33	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20240115	130906	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	8925	5	83.33	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20240115	120907	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	8925	5	83.33	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20240115	110906	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	5355	3	50.00	1785	1785	1785	2405	1785	2095	1785.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	1	1	4800000	86	-4.94	2.56	12	0.00	-361.00	698.00	3000	20230405	-40.50	1323	20230616	34.92	2750	-35.09	20240102	1785	0.00	20240115	3000	-40.50	20230405	1323	34.92	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20240115	100904	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20240115	090906	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2301	2197	1991	1887	1681	2250	1940	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20240112	160917	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20240112	150905	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20240112	140904	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20240112	130859	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20240112	120904	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20240112	110859	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	11020	6	8.82	1785	2095	1785	2415	1785	2100	1836.67	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	2750	-23.82	20240102	1785	17.37	20240112	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20240112	100900	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20240112	090902	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20240111	160855	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	143400	68	261.54	2200	2200	2100	2530	1870	2200	2108.82	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20240111	150901	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	143400	68	261.54	2200	2200	2100	2530	1870	2200	2108.82	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20240111	140859	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	59400	28	107.69	2200	2200	2100	2530	1870	2200	2121.43	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20240111	130856	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	59400	28	107.69	2200	2200	2100	2530	1870	2200	2121.43	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2075	1.20	20240108	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20240111	120857	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	13200	6	23.08	2200	2200	2200	2530	1870	2200	2200.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20240111	110859	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	13200	6	23.08	2200	2200	2200	2530	1870	2200	2200.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20240111	100857	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	13200	6	23.08	2200	2200	2200	2530	1870	2200	2200.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20240111	090858	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20240110	160854	57	100.00	KONEX			N	N	N	N		N	2200	-170	5	-7.17	57200	26	371.43	2200	2200	2200	2725	2015	2370	2200.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20240110	150857	57	100.00	KONEX			N	N	N	N		N	2200	-170	5	-7.17	57200	26	371.43	2200	2200	2200	2725	2015	2370	2200.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20240110	140858	57	100.00	KONEX			N	N	N	N		N	2200	-170	5	-7.17	57200	26	371.43	2200	2200	2200	2725	2015	2370	2200.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	2750	-20.00	20240102	2075	6.02	20240108	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20240110	130855	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240108	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20240110	120856	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240108	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20240110	110855	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240108	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20240110	100854	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240108	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20240110	090854	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	23.54	0	0	2566	2467	2271	2172	1976	2517	2222	24	355	500	1420	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240108	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20240109	160853	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20240109	150854	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20240109	140853	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20240109	130853	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20240109	120900	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20240109	110855	57	100.00	KONEX			N	N	N	N		N	2370	295	2	14.22	14820	7	0.00	2075	2370	2075	2385	1765	2075	2117.14	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	114	-6.57	3.40	12	0.00	-361.00	698.00	3000	20230405	-21.00	1323	20230616	79.14	2750	-13.82	20240102	2075	14.22	20240109	3000	-21.00	20230405	1323	79.14	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20240109	100854	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	12450	6	0.00	2075	2075	2075	2385	1765	2075	2075.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	-5.75	2.97	12	0.00	-361.00	698.00	3000	20230405	-30.83	1323	20230616	56.84	2750	-24.55	20240102	2075	0.00	20240109	3000	-30.83	20230405	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20240109	090854	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	-5.75	2.97	12	0.00	-361.00	698.00	3000	20230405	-30.83	1323	20230616	56.84	2750	-24.55	20240102	2075	0.00	20240108	3000	-30.83	20230405	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20240108	160852	57	100.00	KONEX			N	N	N	N		N	2075	-25	5	-1.19	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	100	-5.75	2.97	12	0.00	-361.00	698.00	3000	20230405	-30.83	1323	20230616	56.84	2750	-24.55	20240102	2100	-1.19	20240105	3000	-30.83	20230405	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20240108	150853	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20240108	140852	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20240108	130852	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20240108	120853	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20240108	110854	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20240108	100853	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20240108	090851	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2100	0.00	20240105	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20240105	160851	57	100.00	KONEX			N	N	N	N		N	2100	-185	5	-8.10	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	2750	-23.64	20240102	2285	-8.10	20240104	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20240105	150853	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20240105	140850	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20240105	130851	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20240105	120851	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20240105	110849	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20240105	100852	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20240105	090849	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	23.54	0	0	2285	2285	2285	2285	2285	2285	2285	24	340	500	1370	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2285	0.00	20240104	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20240104	160847	57	100.00	KONEX			N	N	N	N		N	2285	-400	4	-14.90	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	110	-6.33	3.27	12	0.00	-361.00	698.00	3000	20230405	-23.83	1323	20230616	72.71	2750	-16.91	20240102	2685	-14.90	20240103	3000	-23.83	20230405	1323	72.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20240104	150849	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20240104	140849	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20240104	130849	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20240104	120847	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20240104	110846	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20240104	100846	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20240104	090849	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	23.54	0	0	2685	2685	2685	2685	2685	2685	2685	24	400	500	1610	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20240103	160845	57	100.00	KONEX			N	N	N	N		N	2685	-65	5	-2.36	2685	1	0.00	2685	2685	2685	3160	2340	2750	2685.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	129	-7.44	3.85	12	0.00	-361.00	698.00	3000	20230405	-10.50	1323	20230616	102.95	2750	-2.36	20240102	2685	0.00	20240103	3000	-10.50	20230405	1323	102.95	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20240103	150844	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20240103	140841	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20240103	130843	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20240103	120847	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20240103	110842	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20240103	100843	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20240103	090843	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	23.54	0	0	2750	2750	2750	2750	2750	2750	2750	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	2750	0.00	20240102	2750	0.00	20240102	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20240102	160842	57	100.00	KONEX			N	N	N	N		N	2750	-10	5	-0.36	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.62	3.94	12	0.00	-361.00	698.00	3000	20230405	-8.33	1323	20230616	107.86	0	0.00	0	0	0.00	0	3000	-8.33	20230405	1323	107.86	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20240102	150841	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20240102	140843	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20240102	130837	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20240102	120836	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20240102	110836	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20240102	100828	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20240102	090818	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	23.54	0	0	2760	2760	2760	2760	2760	2760	2760	24	410	500	1650	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	0	0.00	0	0	0.00	0	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N