KissMeData/248020/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	121034	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
3	20240123	111030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
4	20240123	101031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
5	20240123	091031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
6	20240119	161024	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
7	20240119	151027	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
8	20240119	141025	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
9	20240119	131025	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
10	20240119	121030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
11	20240119	111028	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
12	20240119	101032	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
13	20240119	091025	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
14	20240118	161023	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
15	20240118	151024	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
16	20240118	141024	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
17	20240118	131022	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
18	20240118	121026	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
19	20240118	111025	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
20	20240118	101021	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
21	20240118	091022	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
22	20240117	161020	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
23	20240117	151023	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
24	20240117	141020	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
25	20240117	131020	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
26	20240117	121023	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
27	20240117	111024	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
28	20240117	101020	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
29	20240117	091023	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
30	20240116	161018	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
31	20240116	151016	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
32	20240116	141019	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
33	20240116	131020	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
34	20240116	121018	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
35	20240116	111017	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
36	20240116	101016	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
37	20240116	091015	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
38	20240115	161015	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
39	20240115	151015	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
40	20240115	141015	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
41	20240115	131013	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
42	20240115	121014	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
43	20240115	111014	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
44	20240115	101010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
45	20240115	091013	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
46	20240112	161024	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
47	20240112	151012	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
48	20240112	141011	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
49	20240112	131006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
50	20240112	121010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
51	20240112	111006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
52	20240112	101006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
53	20240112	091009	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
54	20240111	161001	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
55	20240111	151008	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
56	20240111	141005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
57	20240111	131003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
58	20240111	121003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
59	20240111	111005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
60	20240111	101003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
61	20240111	091004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
62	20240110	161000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
63	20240110	151003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
64	20240110	141004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
65	20240110	131001	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
66	20240110	121002	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
67	20240110	111002	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
68	20240110	101000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
69	20240110	091000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
70	20240109	160958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
71	20240109	151000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
72	20240109	140959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
73	20240109	130958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
74	20240109	121007	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
75	20240109	111002	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
76	20240109	100959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
77	20240109	091000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
78	20240108	160957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
79	20240108	150959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
80	20240108	140958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
81	20240108	130958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
82	20240108	120958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
83	20240108	110959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
84	20240108	100959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
85	20240108	090957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
86	20240105	160957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
87	20240105	150958	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
88	20240105	140955	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
89	20240105	130956	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
90	20240105	120957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
91	20240105	110954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
92	20240105	100957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
93	20240105	090954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
94	20240104	160951	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
95	20240104	150954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
96	20240104	140954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
97	20240104	130954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
98	20240104	120952	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
99	20240104	110951	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
100	20240104	100950	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
101	20240104	090954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
102	20240103	160950	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
103	20240103	150947	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
104	20240103	140945	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
105	20240103	130948	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
106	20240103	120951	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
107	20240103	110947	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
108	20240103	100947	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
109	20240103	090947	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	2695	0.00	20240102	2695	0.00	20240102	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
110	20240102	160945	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
111	20240102	150944	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
112	20240102	140946	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
113	20240102	130940	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
114	20240102	120939	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
115	20240102	110938	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
116	20240102	100930	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
117	20240102	090918	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	0	0.00	0	0	0.00	0	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N