KissMeData/102950/price/prices-20240401.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	20240430	160807	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
3	20240430	150818	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
4	20240430	140818	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
5	20240430	130816	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
6	20240430	120817	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
7	20240430	110813	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
8	20240430	100815	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
9	20240430	090825	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	20230504	-48.18	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
10	20240429	160804	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
11	20240429	150815	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
12	20240429	140742	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
13	20240429	130814	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
14	20240429	120814	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
15	20240429	110748	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
16	20240429	100814	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
17	20240429	090814	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7750	20230421	-48.52	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
18	20240426	160810	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
19	20240426	150811	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
20	20240426	140808	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
21	20240426	130811	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
22	20240426	120808	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
23	20240426	110808	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
24	20240426	100807	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
25	20240426	090813	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
26	20240425	160803	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
27	20240425	150809	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
28	20240425	140805	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
29	20240425	130808	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
30	20240425	120804	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
31	20240425	110805	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
32	20240425	100806	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
33	20240425	090808	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
34	20240424	160749	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
35	20240424	150803	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
36	20240424	140802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
37	20240424	130807	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
38	20240424	120803	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
39	20240424	110801	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
40	20240424	100800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
41	20240424	090803	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
42	20240423	160738	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
43	20240423	150800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
44	20240423	140759	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
45	20240423	130757	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
46	20240423	120757	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
47	20240423	110759	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
48	20240423	100758	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
49	20240423	090758	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
50	20240422	160755	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
51	20240422	150754	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
52	20240422	140754	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
53	20240422	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	-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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
54	20240422	120752	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
55	20240422	110753	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
56	20240422	100753	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
57	20240422	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	-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	7700	-48.18	20230504	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
58	20240419	160719	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
59	20240419	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	-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
60	20240419	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	-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
61	20240419	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	-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
62	20240419	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	-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
63	20240419	110725	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
64	20240419	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
65	20240419	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	-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
66	20240418	160717	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
67	20240418	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	-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
68	20240418	140722	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
69	20240418	130716	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
70	20240418	120714	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
71	20240418	110716	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
72	20240418	100717	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
73	20240418	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	-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
74	20240417	160710	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
75	20240417	150723	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
76	20240417	140715	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
77	20240417	130718	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
78	20240417	120719	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
79	20240417	110721	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
80	20240417	100715	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
81	20240417	090712	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
82	20240416	160716	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
83	20240416	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	-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
84	20240416	140714	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
85	20240416	130714	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
86	20240416	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	-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
87	20240416	110714	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
88	20240416	100706	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
89	20240416	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	-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
90	20240415	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	-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
91	20240415	150709	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
92	20240415	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	-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
93	20240415	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	-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
94	20240415	120707	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
95	20240415	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	-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
96	20240415	100703	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
97	20240415	090708	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
98	20240412	160703	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
99	20240412	150705	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
100	20240412	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	-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
101	20240412	130655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
102	20240412	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	-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
103	20240412	110659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
104	20240412	100659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
105	20240412	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	-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
106	20240411	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	-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
107	20240411	150701	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
108	20240411	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	-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
109	20240411	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	-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
110	20240411	120659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
111	20240411	110652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
112	20240411	100659	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
113	20240411	090655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
114	20240409	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	-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
115	20240409	150650	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
116	20240409	140654	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
117	20240409	130647	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
118	20240409	120649	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
119	20240409	110650	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
120	20240409	100644	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
121	20240409	090656	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
122	20240408	160642	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
123	20240408	150648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
124	20240408	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	-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
125	20240408	130646	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
126	20240408	120649	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
127	20240408	110650	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
128	20240408	100641	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
129	20240408	090650	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
130	20240405	160649	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
131	20240405	150644	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
132	20240405	140644	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
133	20240405	130642	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
134	20240405	120643	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
135	20240405	110648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
136	20240405	100552	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
137	20240405	090636	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
138	20240404	160635	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
139	20240404	150633	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
140	20240404	140636	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
141	20240404	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	-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
142	20240404	120632	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
143	20240404	110635	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
144	20240404	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	-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
145	20240404	090633	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
146	20240403	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	-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
147	20240403	150631	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
148	20240403	140627	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
149	20240403	130627	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
150	20240403	120626	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
151	20240403	110628	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
152	20240403	100629	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
153	20240403	090629	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
154	20240402	160618	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
155	20240402	150626	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
156	20240402	140627	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
157	20240402	130618	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
158	20240402	120615	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
159	20240402	110620	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
160	20240402	100621	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
161	20240402	090621	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
162	20240401	160618	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
163	20240401	150620	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
164	20240401	140615	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
165	20240401	130613	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
166	20240401	120619	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
167	20240401	110618	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
168	20240401	100615	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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
169	20240401	090615	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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