KissMeData/102950/price/prices-20240601.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	20240628	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	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
3	20240628	150822	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
4	20240628	140820	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
5	20240628	130820	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
6	20240628	120819	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
7	20240628	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	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
8	20240628	100802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
9	20240628	090804	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	12	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
10	20240627	160758	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
11	20240627	150805	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
12	20240627	140801	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
13	20240627	130801	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
14	20240627	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	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
15	20240627	110804	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
16	20240627	100803	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
17	20240627	090802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	39.90	1.36	03	0.00	100.00	2927.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
18	20240626	160800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
19	20240626	150802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
20	20240626	140800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
21	20240626	130802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
22	20240626	120801	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
23	20240626	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
24	20240626	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
25	20240626	090802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
26	20240625	160759	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
27	20240625	150756	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
28	20240625	140800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
29	20240625	130800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
30	20240625	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
31	20240625	110802	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
32	20240625	100759	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
33	20240625	090800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
34	20240624	160756	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
35	20240624	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
36	20240624	140758	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
37	20240624	130755	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
38	20240624	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
39	20240624	110800	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
40	20240624	100757	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
41	20240624	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
42	20240621	160732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
43	20240621	150731	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
44	20240621	140731	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
45	20240621	130733	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
46	20240621	120735	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
47	20240621	110732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
48	20240621	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
49	20240621	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
50	20240620	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
51	20240620	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
52	20240620	140730	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
53	20240620	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
54	20240620	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
55	20240620	110732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
56	20240620	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
57	20240620	090737	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
58	20240619	160727	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
59	20240619	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
60	20240619	140732	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
61	20240619	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
62	20240619	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
63	20240619	110727	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
64	20240619	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
65	20240619	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
66	20240618	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
67	20240618	150721	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
68	20240618	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
69	20240618	130726	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
70	20240618	120727	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
71	20240618	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
72	20240618	100723	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
73	20240618	090730	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
74	20240617	160718	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
75	20240617	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
76	20240617	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
77	20240617	130715	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
78	20240617	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
79	20240617	110710	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
80	20240617	100711	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
81	20240617	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
82	20240614	160613	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
83	20240614	150616	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
84	20240614	140614	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
85	20240614	130614	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
86	20240614	120620	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
87	20240614	110704	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
88	20240614	100702	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
89	20240614	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
90	20240613	160656	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
91	20240613	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
92	20240613	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
93	20240613	130700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
94	20240613	120703	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
95	20240613	110657	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
96	20240613	100656	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
97	20240613	090705	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
98	20240612	160651	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
99	20240612	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
100	20240612	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
101	20240612	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
102	20240612	120652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
103	20240612	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
104	20240612	100655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
105	20240612	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
106	20240610	160647	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
107	20240610	150655	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
108	20240610	140651	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
109	20240610	130648	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
110	20240610	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
111	20240610	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
112	20240610	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
113	20240610	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
114	20240607	160712	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
115	20240607	150718	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
116	20240607	140712	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
117	20240607	130707	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
118	20240607	120713	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
119	20240607	110705	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
120	20240607	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
121	20240607	090711	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
122	20240605	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
123	20240605	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
124	20240605	140708	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
125	20240605	130709	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
126	20240605	120706	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
127	20240605	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
128	20240605	100707	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
129	20240605	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
130	20240604	160701	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
131	20240604	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
132	20240604	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
133	20240604	130700	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
134	20240604	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
135	20240604	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
136	20240604	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
137	20240604	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
138	20240603	160652	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
139	20240603	150653	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
140	20240603	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	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
141	20240603	130651	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
142	20240603	120651	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
143	20240603	110647	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
144	20240603	100645	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	69	595	500	0	5	1	13121903	524	-38.74	1.47	03	0.00	-103.00	2717.00	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N
145	20240603	090644	58	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	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	7470	20230707	-46.59	2700	20231220	47.78	4995	-20.12	20240117	3705	7.69	20240130	7470	-46.59	20230707	2700	47.78	20231220	0.00	N	102950	500	69 억		0	N	N	0	N	00	N