KissMeData/206950/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120944	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2685	-20.48	20230130	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
3	20240123	110940	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2685	-20.48	20230130	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
4	20240123	100940	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2685	-20.48	20230130	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
5	20240123	090941	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2685	-20.48	20230130	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
6	20240119	160934	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
7	20240119	150937	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
8	20240119	140935	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
9	20240119	130936	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
10	20240119	120940	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
11	20240119	110938	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
12	20240119	100943	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
13	20240119	090936	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
14	20240118	160933	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
15	20240118	150935	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
16	20240118	140935	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
17	20240118	130932	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
18	20240118	120936	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
19	20240118	110936	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
20	20240118	100931	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
21	20240118	090933	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
22	20240117	160931	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
23	20240117	150934	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
24	20240117	140931	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
25	20240117	130930	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
26	20240117	120934	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
27	20240117	110934	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
28	20240117	100930	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
29	20240117	090933	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
30	20240116	160929	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
31	20240116	150927	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
32	20240116	140930	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
33	20240116	130932	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
34	20240116	120929	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
35	20240116	110928	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
36	20240116	100928	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
37	20240116	090926	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
38	20240115	160926	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
39	20240115	150926	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
40	20240115	140927	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
41	20240115	130925	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
42	20240115	120926	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
43	20240115	110925	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
44	20240115	100923	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
45	20240115	090924	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
46	20240112	160936	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
47	20240112	150924	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
48	20240112	140923	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
49	20240112	130918	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
50	20240112	120922	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
51	20240112	110918	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
52	20240112	100918	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
53	20240112	090921	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
54	20240111	160914	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
55	20240111	150920	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
56	20240111	140918	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
57	20240111	130915	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
58	20240111	120916	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
59	20240111	110917	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
60	20240111	100916	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
61	20240111	090916	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2725	20230119	-21.65	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
62	20240110	160913	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
63	20240110	150915	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
64	20240110	140917	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
65	20240110	130913	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
66	20240110	120915	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
67	20240110	110914	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
68	20240110	100912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
69	20240110	090913	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	2990	20230104	-28.60	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
70	20240109	160911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
71	20240109	150912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
72	20240109	140912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
73	20240109	130911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
74	20240109	120919	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
75	20240109	110914	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
76	20240109	100912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
77	20240109	090912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
78	20240108	160910	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
79	20240108	150912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
80	20240108	140911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
81	20240108	130911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
82	20240108	120911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
83	20240108	110912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
84	20240108	100912	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
85	20240108	090910	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
86	20240105	160910	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
87	20240105	150911	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
88	20240105	140908	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
89	20240105	130910	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
90	20240105	120909	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
91	20240105	110907	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
92	20240105	100910	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
93	20240105	090908	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2725	-21.65	20230119	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
94	20240104	160905	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
95	20240104	150907	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
96	20240104	140907	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
97	20240104	130907	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
98	20240104	120905	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
99	20240104	110905	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
100	20240104	100904	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
101	20240104	090907	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	2990	-28.60	20230104	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
102	20240103	160904	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
103	20240103	150901	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
104	20240103	140859	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
105	20240103	130901	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
106	20240103	120905	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
107	20240103	110900	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
108	20240103	100901	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
109	20240103	090901	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	2135	0.00	20240102	2135	0.00	20240102	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
110	20240102	160859	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
111	20240102	150859	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
112	20240102	140900	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
113	20240102	130855	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
114	20240102	120853	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
115	20240102	110854	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
116	20240102	100845	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
117	20240102	090834	58	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	70	320	500	0	5	1	14077265	301	-2.02	3.24	12	0.00	-1057.00	658.00	3060	20230103	-30.23	1930	20230214	10.62	0	0.00	0	0	0.00	0	3060	-30.23	20230103	1930	10.62	20230214	0.00	N	206950	500	70 억		0	N	N	0	N	00	N