KissMeData/354390/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	121213	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240123	111208	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240123	101209	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240123	091209	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240119	161201	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240119	151204	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240119	141201	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240119	131202	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240119	121207	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240119	111206	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240119	101209	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240119	091203	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240118	161200	57	100.00	KONEX			N	N	N	N		N	6010	10	2	0.17	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240118	151200	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240118	141200	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240118	131158	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240118	121202	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240118	111201	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240118	101158	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240118	091158	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240117	161156	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240117	151159	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240117	141156	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240117	131156	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240117	121159	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240117	111200	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240117	101156	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240117	091200	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240116	161154	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240116	151151	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240116	141155	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240116	131156	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240116	121152	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240116	111152	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240116	101153	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240116	091150	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6533	6266	6133	5866	5733	6200	5800	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240115	161149	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6240210	1037	275.07	6400	6400	6000	6800	5040	5920	6017.56	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240115	151150	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6240210	1037	275.07	6400	6400	6000	6800	5040	5920	6017.56	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240115	141149	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6174210	1026	272.15	6400	6400	6000	6800	5040	5920	6017.75	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240115	131149	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6174210	1026	272.15	6400	6400	6000	6800	5040	5920	6017.75	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240115	121149	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6174210	1026	272.15	6400	6400	6000	6800	5040	5920	6017.75	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240115	111150	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	6174210	1026	272.15	6400	6400	6000	6800	5040	5920	6017.75	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240115	101144	57	100.00	KONEX			N	N	N	N		N	6000	80	2	1.35	4188210	695	184.35	6400	6400	6000	6800	5040	5920	6026.20	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240115	091147	57	100.00	KONEX			N	N	N	N		N	6200	280	2	4.73	126000	20	5.31	6400	6400	6200	6800	5040	5920	6300.00	0.00	0	0	6146	6032	5976	5862	5806	6005	5835	175	880	2500	3550	10	1	7018247	435	258.33	1.76	12	0.00	24.00	3513.00	9200	20231005	-32.61	5070	20230414	22.29	7800	-20.51	20240102	5630	10.12	20240111	9200	-32.61	20231005	5070	22.29	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240112	161158	57	100.00	KONEX			N	N	N	N		N	5920	-170	5	-2.79	2291680	377	11.60	6090	6090	5920	7000	5180	6090	6078.73	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	415	246.67	1.69	12	0.01	24.00	3513.00	9200	20231005	-35.65	5070	20230414	16.77	7800	-24.10	20240102	5630	5.15	20240111	9200	-35.65	20231005	5070	16.77	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240112	151146	57	100.00	KONEX			N	N	N	N		N	5920	-170	5	-2.79	2291680	377	11.60	6090	6090	5920	7000	5180	6090	6078.73	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	415	246.67	1.69	12	0.01	24.00	3513.00	9200	20231005	-35.65	5070	20230414	16.77	7800	-24.10	20240102	5630	5.15	20240111	9200	-35.65	20231005	5070	16.77	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240112	141145	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240112	131140	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240112	121144	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240112	111140	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240112	101140	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240112	091143	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6410	6250	5940	5780	5470	6330	5860	175	910	2500	3650	10	1	7018247	427	253.75	1.73	12	0.00	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240111	161134	57	100.00	KONEX			N	N	N	N		N	6090	-50	5	-0.81	19499600	3251	325100.00	5630	6100	5630	7060	5220	6140	5998.03	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	427	253.75	1.73	12	0.05	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240111	151142	57	100.00	KONEX			N	N	N	N		N	6090	-50	5	-0.81	19499600	3251	325100.00	5630	6100	5630	7060	5220	6140	5998.03	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	427	253.75	1.73	12	0.05	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240111	141137	57	100.00	KONEX			N	N	N	N		N	6090	-50	5	-0.81	19499600	3251	325100.00	5630	6100	5630	7060	5220	6140	5998.03	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	427	253.75	1.73	12	0.05	24.00	3513.00	9200	20231005	-33.80	5070	20230414	20.12	7800	-21.92	20240102	5630	8.17	20240111	9200	-33.80	20231005	5070	20.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240111	131135	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	18451140	3079	307900.00	5630	6000	5630	7060	5220	6140	5992.58	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	421	250.00	1.71	12	0.04	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240111	121136	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	13483140	2251	225100.00	5630	6000	5630	7060	5220	6140	5989.84	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	421	250.00	1.71	12	0.03	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5630	6.57	20240111	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240111	111138	57	100.00	KONEX			N	N	N	N		N	5990	-150	5	-2.44	13477140	2250	225000.00	5630	5990	5630	7060	5220	6140	5989.84	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	420	249.58	1.71	12	0.03	24.00	3513.00	9200	20231005	-34.89	5070	20230414	18.15	7800	-23.21	20240102	5630	6.39	20240111	9200	-34.89	20231005	5070	18.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240111	101136	57	100.00	KONEX			N	N	N	N		N	5990	-150	5	-2.44	610620	102	10200.00	5630	5990	5630	7060	5220	6140	5986.47	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.89	5070	20230414	18.15	7800	-23.21	20240102	5630	6.39	20240111	9200	-34.89	20231005	5070	18.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240111	091137	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	175	920	2500	3680	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240110	161133	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240110	151136	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240110	141137	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240110	131133	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240110	121136	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240110	111135	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240110	101132	57	100.00	KONEX			N	N	N	N		N	6140	140	2	2.33	6140	1	0.04	6140	6140	6140	6900	5100	6000	6140.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	431	255.83	1.75	12	0.00	24.00	3513.00	9200	20231005	-33.26	5070	20230414	21.10	7800	-21.28	20240102	5790	6.04	20240102	9200	-33.26	20231005	5070	21.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240110	091133	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6013	6006	6003	5996	5993	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240109	161130	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	15300300	2550	583.52	6010	6010	6000	6900	5100	6000	6000.12	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.04	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240109	151132	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	15294300	2549	583.30	6010	6010	6000	6900	5100	6000	6000.12	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.04	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240109	141131	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	15294300	2549	583.30	6010	6010	6000	6900	5100	6000	6000.12	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.04	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240109	131131	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	534300	89	20.37	6010	6010	6000	6900	5100	6000	6003.37	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240109	121141	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240109	111135	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240109	101132	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240109	091132	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6060	6030	5980	5950	5900	6045	5965	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240108	161129	57	100.00	KONEX			N	N	N	N		N	6000	-850	5	-12.41	2613980	437	43700.00	5940	6010	5930	7870	5830	6850	5981.65	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240108	151131	57	100.00	KONEX			N	N	N	N		N	6000	-850	5	-12.41	2613980	437	43700.00	5940	6010	5930	7870	5830	6850	5981.65	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240108	141130	57	100.00	KONEX			N	N	N	N		N	6000	-850	5	-12.41	2613980	437	43700.00	5940	6010	5930	7870	5830	6850	5981.65	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240108	131130	57	100.00	KONEX			N	N	N	N		N	6000	-850	5	-12.41	2613980	437	43700.00	5940	6010	5930	7870	5830	6850	5981.65	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240108	121130	57	100.00	KONEX			N	N	N	N		N	6000	-850	5	-12.41	2613980	437	43700.00	5940	6010	5930	7870	5830	6850	5981.65	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240108	111131	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240108	101131	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240108	091128	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240105	161129	57	100.00	KONEX			N	N	N	N		N	6850	150	2	2.24	6850	1	0.00	6850	6850	6850	7700	5700	6700	6850.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240105	151129	57	100.00	KONEX			N	N	N	N		N	6850	150	2	2.24	6850	1	0.00	6850	6850	6850	7700	5700	6700	6850.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240105	141126	57	100.00	KONEX			N	N	N	N		N	6850	150	2	2.24	6850	1	0.00	6850	6850	6850	7700	5700	6700	6850.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240105	131128	57	100.00	KONEX			N	N	N	N		N	6850	150	2	2.24	6850	1	0.00	6850	6850	6850	7700	5700	6700	6850.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240105	121129	57	100.00	KONEX			N	N	N	N		N	6850	150	2	2.24	6850	1	0.00	6850	6850	6850	7700	5700	6700	6850.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240105	111125	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	9200	20231005	-27.17	5070	20230414	32.15	7800	-14.10	20240102	5790	15.72	20240102	9200	-27.17	20231005	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240105	101129	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	9200	20231005	-27.17	5070	20230414	32.15	7800	-14.10	20240102	5790	15.72	20240102	9200	-27.17	20231005	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240105	091126	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	6700	6700	6700	6700	6700	6700	6700	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	9200	20231005	-27.17	5070	20230414	32.15	7800	-14.10	20240102	5790	15.72	20240102	9200	-27.17	20231005	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240104	161123	57	100.00	KONEX			N	N	N	N		N	6700	-150	5	-2.19	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	9200	20231005	-27.17	5070	20230414	32.15	7800	-14.10	20240102	5790	15.72	20240102	9200	-27.17	20231005	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240104	151126	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240104	141125	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240104	131125	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240104	121122	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240104	111122	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240104	101121	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240104	091125	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	7490	7170	6580	6260	5670	7330	6420	175	1020	2500	4110	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20240103	161120	57	100.00	KONEX			N	N	N	N		N	6850	850	2	14.17	1915890	318	21.00	5990	6900	5990	6900	5100	6000	6024.81	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20240103	151117	57	100.00	KONEX			N	N	N	N		N	6850	850	2	14.17	1915890	318	21.00	5990	6900	5990	6900	5100	6000	6024.81	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20240103	141117	57	100.00	KONEX			N	N	N	N		N	6850	850	2	14.17	1915890	318	21.00	5990	6900	5990	6900	5100	6000	6024.81	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20240103	131118	57	100.00	KONEX			N	N	N	N		N	6850	850	2	14.17	1915890	318	21.00	5990	6900	5990	6900	5100	6000	6024.81	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20240103	121122	57	100.00	KONEX			N	N	N	N		N	6850	850	2	14.17	1915890	318	21.00	5990	6900	5990	6900	5100	6000	6024.81	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	481	285.42	1.95	12	0.00	24.00	3513.00	9200	20231005	-25.54	5070	20230414	35.11	7800	-12.18	20240102	5790	18.31	20240102	9200	-25.54	20231005	5070	35.11	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20240103	111117	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	1847830	308	20.34	5990	6900	5990	6900	5100	6000	5999.45	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20240103	101117	57	100.00	KONEX			N	N	N	N		N	6900	900	1	15.00	1637830	273	18.03	5990	6900	5990	6900	5100	6000	5999.38	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	484	287.50	1.96	12	0.00	24.00	3513.00	9200	20231005	-25.00	5070	20230414	36.09	7800	-11.54	20240102	5790	19.17	20240102	9200	-25.00	20231005	5070	36.09	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20240103	091117	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	1630930	272	17.97	5990	6000	5990	6900	5100	6000	5996.07	0.00	0	0	8540	7270	6530	5260	4520	6900	4890	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20240102	161114	57	100.00	KONEX			N	N	N	N		N	6000	-800	5	-11.76	9220720	1514	70.09	7800	7800	5790	7820	5780	6800	6090.30	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	7800	-23.08	20240102	5790	3.63	20240102	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20240102	151114	57	100.00	KONEX			N	N	N	N		N	6100	-700	5	-10.29	5440220	889	41.16	7800	7800	5790	7820	5780	6800	6119.48	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	428	254.17	1.74	12	0.01	24.00	3513.00	9200	20231005	-33.70	5070	20230414	20.32	7800	-21.79	20240102	5790	5.35	20240102	9200	-33.70	20231005	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20240102	141114	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	7800	1	0.05	7800	7800	7800	7820	5780	6800	7800.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	547	325.00	2.22	12	0.00	24.00	3513.00	9200	20231005	-15.22	5070	20230414	53.85	7800	0.00	20240102	7800	0.00	20240102	9200	-15.22	20231005	5070	53.85	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20240102	131108	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	7800	1	0.05	7800	7800	7800	7820	5780	6800	7800.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	547	325.00	2.22	12	0.00	24.00	3513.00	9200	20231005	-15.22	5070	20230414	53.85	7800	0.00	20240102	7800	0.00	20240102	9200	-15.22	20231005	5070	53.85	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20240102	121108	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	7800	1	0.05	7800	7800	7800	7820	5780	6800	7800.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	547	325.00	2.22	12	0.00	24.00	3513.00	9200	20231005	-15.22	5070	20230414	53.85	7800	0.00	20240102	7800	0.00	20240102	9200	-15.22	20231005	5070	53.85	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20240102	111108	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	7800	1	0.05	7800	7800	7800	7820	5780	6800	7800.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	547	325.00	2.22	12	0.00	24.00	3513.00	9200	20231005	-15.22	5070	20230414	53.85	7800	0.00	20240102	7800	0.00	20240102	9200	-15.22	20231005	5070	53.85	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20240102	101058	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	7800	1	0.05	7800	7800	7800	7820	5780	6800	7800.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	547	325.00	2.22	12	0.00	24.00	3513.00	9200	20231005	-15.22	5070	20230414	53.85	7800	0.00	20240102	7800	0.00	20240102	9200	-15.22	20231005	5070	53.85	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20240102	091044	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	0	0.00	0	0	0.00	0	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N