KissMeData/102950/price/prices-20240301.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	20240329	160743	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	150746	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	140741	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	130731	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	120738	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	110728	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	100730	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240329	090729	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	140727	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	120729	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	110729	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240328	090741	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	160739	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	150740	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	140740	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	130739	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	120741	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240327	090739	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	-38.74	1.47	03	0.00	-103.00	2717.00	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	20240326	160633	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	20240326	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	20240326	140725	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	20240326	130723	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	20240326	120725	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	20240326	110720	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	20240326	100729	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	20240326	090728	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	20240325	160752	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	20240325	150755	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	20240325	140753	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	20240325	130754	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	20240325	120756	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	20240325	110754	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	20240325	100755	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	20240325	090757	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	20240322	160754	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	20240322	150757	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	20240322	140749	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	20240322	130752	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	20240322	120747	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	20240322	110755	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	20240322	100748	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	20240322	090746	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	20240321	160753	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	20240321	150749	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	20240321	140750	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	20240321	130737	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	20240321	120750	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	20240321	110746	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	20240321	100751	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	20240321	090753	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	20240320	160742	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	20240320	150744	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	20240320	140749	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	20240320	130747	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	20240320	120741	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	20240320	110743	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	20240320	100739	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	20240320	090741	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	20240319	160733	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	20240319	150743	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	20240319	140743	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	20240319	130712	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	20240319	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
71	20240319	110739	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	20240319	100741	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	20240319	090741	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	20240318	160736	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	20240318	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
76	20240318	140737	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	20240318	130736	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	20240318	120731	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	20240318	110738	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	20240318	100735	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	20240318	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
82	20240315	160728	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	20240315	150703	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	20240315	140650	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	20240315	130730	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	20240315	120729	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	20240315	110726	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	20240315	100727	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	20240315	090732	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	20240314	160721	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	20240314	150725	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	20240314	140723	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	20240314	130720	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	20240314	120721	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	20240314	110723	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	20240314	100727	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	20240314	090725	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	20240313	160715	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	20240313	150715	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	20240313	140720	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	20240313	130722	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	20240313	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
103	20240313	110715	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
104	20240313	100713	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
105	20240313	090718	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
106	20240312	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
107	20240312	150706	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
108	20240312	140701	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
109	20240312	130635	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
110	20240312	120709	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
111	20240312	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
112	20240312	100708	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
113	20240312	090706	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
114	20240311	160705	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
115	20240311	150704	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
116	20240311	140703	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
117	20240311	130703	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
118	20240311	120704	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
119	20240311	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
120	20240311	100654	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
121	20240311	090657	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
122	20240308	160702	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
123	20240308	150659	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
124	20240308	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
125	20240308	130654	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
126	20240308	120655	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
127	20240308	110656	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
128	20240308	100651	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
129	20240308	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
130	20240307	160654	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
131	20240307	150634	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
132	20240307	140643	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
133	20240307	130645	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
134	20240307	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
135	20240307	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
136	20240307	100648	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
137	20240307	090649	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
138	20240306	160645	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
139	20240306	150645	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
140	20240306	140649	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
141	20240306	130650	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
142	20240306	120647	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
143	20240306	110646	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
144	20240306	100634	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
145	20240306	090646	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
146	20240305	160641	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
147	20240305	150642	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
148	20240305	140635	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
149	20240305	130636	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
150	20240305	120636	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
151	20240305	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
152	20240305	100633	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
153	20240305	090635	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
154	20240304	160637	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
155	20240304	150632	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
156	20240304	140600	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
157	20240304	130628	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
158	20240304	120604	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
159	20240304	110623	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
160	20240304	100624	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
161	20240304	090625	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