KissMeData/102950/price/prices-20240201.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	20240229	160734	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
3	20240229	150736	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
4	20240229	140736	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
5	20240229	130734	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
6	20240229	120735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
7	20240229	110736	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
8	20240229	100737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
9	20240229	090735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
10	20240228	160653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
11	20240228	150652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
12	20240228	140734	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
13	20240228	130735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
14	20240228	120737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
15	20240228	110706	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
16	20240228	100733	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
17	20240228	090737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
18	20240227	160735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
19	20240227	150737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
20	20240227	140733	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
21	20240227	130656	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
22	20240227	120737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
23	20240227	110735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
24	20240227	100732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
25	20240227	090734	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
26	20240226	160732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
27	20240226	150729	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
28	20240226	140729	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
29	20240226	130725	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
30	20240226	120724	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
31	20240226	110724	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
32	20240226	100722	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
33	20240226	090721	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
34	20240223	160722	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
35	20240223	150717	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
36	20240223	140719	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
37	20240223	130715	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
38	20240223	120717	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
39	20240223	110711	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
40	20240223	100712	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
41	20240223	090716	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
42	20240222	160707	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
43	20240222	150716	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
44	20240222	140711	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
45	20240222	130701	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
46	20240222	120711	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
47	20240222	110707	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
48	20240222	100700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
49	20240222	090714	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
50	20240221	160706	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
51	20240221	150700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
52	20240221	140702	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
53	20240221	130702	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
54	20240221	120701	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
55	20240221	110708	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
56	20240221	100700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
57	20240221	090659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
58	20240220	160653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
59	20240220	150657	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
60	20240220	140655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
61	20240220	130657	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
62	20240220	120651	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
63	20240220	110653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
64	20240220	100645	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
65	20240220	090700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
66	20240219	160655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
67	20240219	150700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
68	20240219	140658	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
69	20240219	130659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
70	20240219	120657	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
71	20240219	110655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
72	20240219	100652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
73	20240219	090652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
74	20240216	160648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
75	20240216	150654	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
76	20240216	140657	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
77	20240216	130649	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
78	20240216	120652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
79	20240216	110700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
80	20240216	100653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
81	20240216	090645	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
82	20240215	160647	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
83	20240215	150653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
84	20240215	140648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
85	20240215	130641	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
86	20240215	120648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
87	20240215	110644	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
88	20240215	100643	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
89	20240215	090645	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
90	20240214	160640	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
91	20240214	150640	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
92	20240214	140639	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
93	20240214	130640	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
94	20240214	120635	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
95	20240214	110641	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
96	20240214	090631	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
97	20240213	160632	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
98	20240213	150630	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
99	20240213	140638	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
100	20240213	130630	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
101	20240213	120639	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
102	20240213	110637	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
103	20240213	100532	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	15.06	1.22	03	0.00	265.00	3280.00	7820	20230420	-48.98	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7820	-48.98	20230420	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N