KissMeData/052960/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	120536	57	100.00	KONEX			N	N	N	N		N	4235	0	3	0.00	0	0	0.00	0	0	0	4870	3600	4235	0.00	0.00	0	0	4281	4257	4226	4202	4171	4270	4215	24	635	500	2540	5	1	4887078	207	9.27	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.15	3350	20230524	26.42	4250	-0.35	20240122	3970	6.68	20240105	6960	-39.15	20230126	3350	26.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20240123	110534	57	100.00	KONEX			N	N	N	N		N	4235	0	3	0.00	0	0	0.00	0	0	0	4870	3600	4235	0.00	0.00	0	0	4281	4257	4226	4202	4171	4270	4215	24	635	500	2540	5	1	4887078	207	9.27	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.15	3350	20230524	26.42	4250	-0.35	20240122	3970	6.68	20240105	6960	-39.15	20230126	3350	26.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20240123	100534	57	100.00	KONEX			N	N	N	N		N	4235	0	3	0.00	0	0	0.00	0	0	0	4870	3600	4235	0.00	0.00	0	0	4281	4257	4226	4202	4171	4270	4215	24	635	500	2540	5	1	4887078	207	9.27	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.15	3350	20230524	26.42	4250	-0.35	20240122	3970	6.68	20240105	6960	-39.15	20230126	3350	26.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20240123	090534	57	100.00	KONEX			N	N	N	N		N	4235	0	3	0.00	0	0	0.00	0	0	0	4870	3600	4235	0.00	0.00	0	0	4281	4257	4226	4202	4171	4270	4215	24	635	500	2540	5	1	4887078	207	9.27	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.15	3350	20230524	26.42	4250	-0.35	20240122	3970	6.68	20240105	6960	-39.15	20230126	3350	26.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20240119	160530	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	57315	14	233.33	4185	4185	4015	4815	3565	4190	4093.93	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	4245	-3.42	20240102	3970	3.27	20240105	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20240119	150532	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	57315	14	233.33	4185	4185	4015	4815	3565	4190	4093.93	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	4245	-3.42	20240102	3970	3.27	20240105	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20240119	140531	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	53215	13	216.67	4185	4185	4015	4815	3565	4190	4093.46	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	4245	-3.42	20240102	3970	3.27	20240105	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20240119	130531	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	16740	4	66.67	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	4245	-1.41	20240102	3970	5.42	20240105	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20240119	120534	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	16740	4	66.67	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	4245	-1.41	20240102	3970	5.42	20240105	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20240119	110533	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	16740	4	66.67	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	4245	-1.41	20240102	3970	5.42	20240105	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20240119	100537	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	16740	4	66.67	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	4245	-1.41	20240102	3970	5.42	20240105	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20240119	090530	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4196	4192	4191	4187	4186	4192	4187	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	4245	-1.30	20240102	3970	5.54	20240105	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20240118	160530	57	100.00	KONEX			N	N	N	N		N	4190	60	2	1.45	25165	6	0.00	4195	4195	4190	4745	3515	4130	4194.17	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	4245	-1.30	20240102	3970	5.54	20240105	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20240118	150530	57	100.00	KONEX			N	N	N	N		N	4190	60	2	1.45	25165	6	0.00	4195	4195	4190	4745	3515	4130	4194.17	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	4245	-1.30	20240102	3970	5.54	20240105	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20240118	140531	57	100.00	KONEX			N	N	N	N		N	4195	65	2	1.57	20975	5	0.00	4195	4195	4195	4745	3515	4130	4195.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20240118	130530	57	100.00	KONEX			N	N	N	N		N	4195	65	2	1.57	20975	5	0.00	4195	4195	4195	4745	3515	4130	4195.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20240118	120532	57	100.00	KONEX			N	N	N	N		N	4195	65	2	1.57	20975	5	0.00	4195	4195	4195	4745	3515	4130	4195.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20240118	110532	57	100.00	KONEX			N	N	N	N		N	4195	65	2	1.57	20975	5	0.00	4195	4195	4195	4745	3515	4130	4195.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20240118	100530	57	100.00	KONEX			N	N	N	N		N	4195	65	2	1.57	20975	5	0.00	4195	4195	4195	4745	3515	4130	4195.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20240118	090530	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20240117	160528	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20240117	150531	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20240117	140529	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20240117	130530	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20240117	120531	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20240117	110531	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20240117	100528	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20240117	090530	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20240116	160528	57	100.00	KONEX			N	N	N	N		N	4130	-65	5	-1.55	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	4245	-2.71	20240102	3970	4.03	20240105	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20240116	150528	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20240116	140529	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20240116	130528	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20240116	120528	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20240116	110527	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20240116	100527	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20240116	090526	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20240115	160526	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20240115	150527	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20240115	140528	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	4245	-1.18	20240102	3970	5.67	20240105	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20240115	130526	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20240115	120526	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20240115	110526	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20240115	100524	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20240115	090526	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20240112	160523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20240112	150525	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20240112	140524	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20240112	130522	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20240112	120525	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20240112	110523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20240112	100523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20240112	090523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20240111	160520	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20240111	150523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20240111	140522	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20240111	130520	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20240111	120521	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20240111	110523	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20240111	100522	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20240111	090521	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20240110	160519	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20240110	150521	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20240110	140522	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20240110	130520	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20240110	120521	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20240110	110520	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20240110	100519	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20240110	090519	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20240109	160518	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	940000	235	0.00	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20240109	150519	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	936000	234	0.00	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20240109	140519	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	896000	224	0.00	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20240109	130519	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	896000	224	0.00	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	3970	0.76	20240105	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20240109	120523	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20240109	110519	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20240109	100519	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20240109	090519	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20240108	160518	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20240108	150519	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20240108	140518	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20240108	130518	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20240108	120519	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20240108	110520	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20240108	100520	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20240108	090518	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	24	595	500	2380	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	3970	0.00	20240105	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20240105	160518	57	100.00	KONEX			N	N	N	N		N	3970	-30	5	-0.75	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	194	8.69	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.96	3350	20230524	18.51	4245	-6.48	20240102	4000	-0.75	20240103	6960	-42.96	20230126	3350	18.51	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20240105	150519	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20240105	140516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20240105	130518	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20240105	120518	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20240105	110516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20240105	100519	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20240105	090517	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20240104	160515	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	56000	14	140.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240104	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20240104	150516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20240104	140516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20240104	130516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20240104	120514	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20240104	110515	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20240104	100514	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20240104	090516	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20240103	160514	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	40000	10	0.00	4000	4000	4000	4880	3610	4245	4000.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20240103	150513	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	40000	10	0.00	4000	4000	4000	4880	3610	4245	4000.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
104	20240103	140511	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	40000	10	0.00	4000	4000	4000	4880	3610	4245	4000.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
105	20240103	130513	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	40000	10	0.00	4000	4000	4000	4880	3610	4245	4000.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
106	20240103	120516	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	40000	10	0.00	4000	4000	4000	4880	3610	4245	4000.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	4245	-5.77	20240102	4000	0.00	20240103	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
107	20240103	110513	57	100.00	KONEX			N	N	N	N		N	4245	0	3	0.00	0	0	0.00	0	0	0	4880	3610	4245	0.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	207	9.29	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.01	3350	20230524	26.72	4245	0.00	20240102	4245	0.00	20240102	6960	-39.01	20230126	3350	26.72	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
108	20240103	100512	57	100.00	KONEX			N	N	N	N		N	4245	0	3	0.00	0	0	0.00	0	0	0	4880	3610	4245	0.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	207	9.29	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.01	3350	20230524	26.72	4245	0.00	20240102	4245	0.00	20240102	6960	-39.01	20230126	3350	26.72	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
109	20240103	090512	57	100.00	KONEX			N	N	N	N		N	4245	0	3	0.00	0	0	0.00	0	0	0	4880	3610	4245	0.00	0.00	0	0	4245	4245	4245	4245	4245	4245	4245	24	635	500	2540	5	1	4887078	207	9.29	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.01	3350	20230524	26.72	4245	0.00	20240102	4245	0.00	20240102	6960	-39.01	20230126	3350	26.72	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
110	20240102	160512	57	100.00	KONEX			N	N	N	N		N	4245	-5	5	-0.12	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	207	9.29	0.58	12	0.00	457.00	7360.00	6960	20230126	-39.01	3350	20230524	26.72	0	0.00	0	0	0.00	0	6960	-39.01	20230126	3350	26.72	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
111	20240102	150511	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
112	20240102	140513	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
113	20240102	130510	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
114	20240102	120510	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
115	20240102	110510	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
116	20240102	100504	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
117	20240102	090459	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4286	4267	4231	4212	4176	4277	4222	24	635	500	2550	5	1	4887078	208	9.30	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.94	3350	20230524	26.87	0	0.00	0	0	0.00	0	6960	-38.94	20230126	3350	26.87	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N