KissMeData/248020/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161016	57	100.00	KONEX	신저가		N	N	N	N		N	238	-72	5	-23.23	15720948	58641	98.10	308	318	205	0	0	310	268.33	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	11	-0.50	5.17	12	1.23	-475.00	46.00	4980	20240327	-95.22	205	20240329	16.10	4980	-95.22	20240327	205	16.10	20240329	4980	-95.22	20240327	205	16.10	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
3	20240329	151018	57	100.00	KONEX	신저가		N	N	N	N		N	261	-49	5	-15.81	15251136	56667	94.80	308	318	205	0	0	310	269.14	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	12	-0.55	5.67	12	1.19	-475.00	46.00	4980	20240327	-94.76	205	20240329	27.32	4980	-94.76	20240327	205	27.32	20240329	4980	-94.76	20240327	205	27.32	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
4	20240329	141012	57	100.00	KONEX	신저가		N	N	N	N		N	289	-21	5	-6.77	9864618	36029	60.27	308	318	205	0	0	310	273.80	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	14	-0.61	6.28	12	0.76	-475.00	46.00	4980	20240327	-94.20	205	20240329	40.98	4980	-94.20	20240327	205	40.98	20240329	4980	-94.20	20240327	205	40.98	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
5	20240329	130958	57	100.00	KONEX	신저가		N	N	N	N		N	310	0	3	0.00	9624352	35232	58.94	308	318	205	0	0	310	273.17	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	15	-0.65	6.74	12	0.74	-475.00	46.00	4980	20240327	-93.78	205	20240329	51.22	4980	-93.78	20240327	205	51.22	20240329	4980	-93.78	20240327	205	51.22	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
6	20240329	121008	57	100.00	KONEX	신저가		N	N	N	N		N	253	-57	5	-18.39	8377922	30979	51.82	308	318	205	0	0	310	270.44	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	12	-0.53	5.50	12	0.65	-475.00	46.00	4980	20240327	-94.92	205	20240329	23.41	4980	-94.92	20240327	205	23.41	20240329	4980	-94.92	20240327	205	23.41	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
7	20240329	110957	57	100.00	KONEX	신저가		N	N	N	N		N	251	-59	5	-19.03	6228303	21092	35.28	308	318	251	0	0	310	295.29	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	12	-0.53	5.46	12	0.44	-475.00	46.00	4980	20240327	-94.96	251	20240329	0.00	4980	-94.96	20240327	251	0.00	20240329	4980	-94.96	20240327	251	0.00	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
8	20240329	100957	57	100.00	KONEX	신저가		N	N	N	N		N	318	8	2	2.58	3644625	11591	19.39	308	318	308	0	0	310	314.44	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	15	-0.67	6.91	12	0.24	-475.00	46.00	4980	20240327	-93.61	308	20240329	3.25	4980	-93.61	20240327	308	3.25	20240329	4980	-93.61	20240327	308	3.25	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
9	20240329	090957	57	100.00	KONEX	신저가		N	N	N	N		N	308	-2	5	-0.65	653884	2123	3.55	308	308	308	0	0	310	308.00	0.00	0	0	630	470	390	230	150	430	190	24	0	500	0	1	1	4771050	15	-0.65	6.70	12	0.04	-475.00	46.00	4980	20240327	-93.82	308	20240329	0.00	4980	-93.82	20240327	308	0.00	20240329	4980	-93.82	20240327	308	0.00	20240329	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
10	20240328	161004	57	100.00	KONEX	신저가		N	N	N	N		N	310	-100	5	-24.39	23592762	59777	49.58	550	550	310	0	0	410	396.12	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	15	-0.65	6.74	12	1.25	-475.00	46.00	4980	20240327	-93.78	310	20240328	0.00	4980	-93.78	20240327	310	0.00	20240328	4980	-93.78	20240327	310	0.00	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
11	20240328	151003	57	100.00	KONEX	신저가		N	N	N	N		N	350	-60	5	-14.63	22486372	56208	46.62	550	550	311	0	0	410	400.06	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	17	-0.74	7.61	12	1.18	-475.00	46.00	4980	20240327	-92.97	311	20240328	12.54	4980	-92.97	20240327	311	12.54	20240328	4980	-92.97	20240327	311	12.54	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
12	20240328	140952	57	100.00	KONEX	신저가		N	N	N	N		N	321	-89	5	-21.71	18814502	44840	37.19	550	550	321	0	0	410	419.59	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	15	-0.68	6.98	12	0.94	-475.00	46.00	4980	20240327	-93.55	321	20240328	0.00	4980	-93.55	20240327	321	0.00	20240328	4980	-93.55	20240327	321	0.00	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
13	20240328	130952	57	100.00	KONEX	신저가		N	N	N	N		N	390	-20	5	-4.88	15812510	35488	29.44	550	550	390	0	0	410	445.57	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	19	-0.82	8.48	12	0.74	-475.00	46.00	4980	20240327	-92.17	390	20240328	0.00	4980	-92.17	20240327	390	0.00	20240328	4980	-92.17	20240327	390	0.00	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
14	20240328	120956	57	100.00	KONEX	신저가		N	N	N	N		N	410	0	3	0.00	13144910	28648	23.76	550	550	401	0	0	410	458.84	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	20	-0.86	8.91	12	0.60	-475.00	46.00	4980	20240327	-91.77	401	20240328	2.24	4980	-91.77	20240327	401	2.24	20240328	4980	-91.77	20240327	401	2.24	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
15	20240328	110959	57	100.00	KONEX	신저가		N	N	N	N		N	444	34	2	8.29	10685546	22668	18.80	550	550	401	0	0	410	471.39	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	21	-0.93	9.65	12	0.48	-475.00	46.00	4980	20240327	-91.08	401	20240328	10.72	4980	-91.08	20240327	401	10.72	20240328	4980	-91.08	20240327	401	10.72	20240328	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
16	20240328	101013	57	100.00	KONEX			N	N	N	N		N	497	87	2	21.22	5613964	11071	9.18	550	550	497	0	0	410	507.09	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	24	-1.05	10.80	12	0.23	-475.00	46.00	4980	20240327	-90.02	405	20240327	22.72	4980	-90.02	20240327	405	22.72	20240327	4980	-90.02	20240327	405	22.72	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
17	20240328	091012	57	100.00	KONEX			N	N	N	N		N	550	140	2	34.15	977350	1777	1.47	550	550	550	0	0	410	550.00	0.00	0	0	6506	3457	1931	-1118	-2644	2695	-1880	24	0	500	0	1	1	4771050	26	-1.16	11.96	12	0.04	-475.00	46.00	4980	20240327	-88.96	405	20240327	35.80	4980	-88.96	20240327	405	35.80	20240327	4980	-88.96	20240327	405	35.80	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
18	20240327	161007	57	100.00	KONEX	신고가		N	N	N	N		N	410	-2285	5	-84.79	65797413	120559	0.00	4980	4980	405	0	0	2695	546.48	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	20	-0.86	8.91	12	2.53	-475.00	46.00	4980	20240327	-91.77	405	20240327	1.23	4980	-91.77	20240327	405	1.23	20240327	4980	-91.77	20240327	405	1.23	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
19	20240327	151009	57	100.00	KONEX	신고가		N	N	N	N		N	410	-2285	5	-84.79	59924163	106234	0.00	4980	4980	405	0	0	2695	564.08	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	20	-0.86	8.91	12	2.23	-475.00	46.00	4980	20240327	-91.77	405	20240327	1.23	4980	-91.77	20240327	405	1.23	20240327	4980	-91.77	20240327	405	1.23	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
20	20240327	141009	57	100.00	KONEX	신고가		N	N	N	N		N	611	-2084	5	-77.33	50283615	87100	0.00	4980	4980	405	0	0	2695	577.31	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	29	-1.29	13.28	12	1.83	-475.00	46.00	4980	20240327	-87.73	405	20240327	50.86	4980	-87.73	20240327	405	50.86	20240327	4980	-87.73	20240327	405	50.86	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
21	20240327	131006	57	100.00	KONEX	신고가		N	N	N	N		N	615	-2080	5	-77.18	47437389	82588	0.00	4980	4980	405	0	0	2695	574.39	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	29	-1.29	13.37	12	1.73	-475.00	46.00	4980	20240327	-87.65	405	20240327	51.85	4980	-87.65	20240327	405	51.85	20240327	4980	-87.65	20240327	405	51.85	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
22	20240327	121006	57	100.00	KONEX	신고가		N	N	N	N		N	606	-2089	5	-77.51	41303379	72614	0.00	4980	4980	405	0	0	2695	568.81	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	29	-1.28	13.17	12	1.52	-475.00	46.00	4980	20240327	-87.83	405	20240327	49.63	4980	-87.83	20240327	405	49.63	20240327	4980	-87.83	20240327	405	49.63	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
23	20240327	111007	57	100.00	KONEX	신고가		N	N	N	N		N	651	-2044	5	-75.84	29420013	56666	0.00	4980	4980	405	0	0	2695	519.18	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	31	-1.37	14.15	12	1.19	-475.00	46.00	4980	20240327	-86.93	405	20240327	60.74	4980	-86.93	20240327	405	60.74	20240327	4980	-86.93	20240327	405	60.74	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
24	20240327	101003	57	100.00	KONEX	신고가		N	N	N	N		N	405	-2290	5	-84.97	9217515	22748	0.00	4980	4980	405	0	0	2695	405.20	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	1	1	4771050	19	-0.85	8.80	12	0.48	-475.00	46.00	4980	20240327	-91.87	405	20240327	0.00	4980	-91.87	20240327	405	0.00	20240327	4980	-91.87	20240327	405	0.00	20240327	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
25	20240327	091009	57	100.00	KONEX	신고가		N	N	N	N		N	4980	2285	2	84.79	4980	1	0.00	4980	4980	4980	0	0	2695	4980.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	0	500	0	5	1	4771050	238	-10.48	108.26	12	0.00	-475.00	46.00	4980	20240327	0.00	1805	20230531	175.90	4980	0.00	20240327	2695	84.79	20240102	4980	0.00	20240327	1805	175.90	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
26	20240326	160902	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	20240326	150955	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	20240326	140952	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	20240326	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
30	20240326	120948	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	20240326	110944	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	20240326	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
33	20240326	090956	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	20240325	161029	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	20240325	151030	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	20240325	141029	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	20240325	131029	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	20240325	121032	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	20240325	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
40	20240325	101030	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	20240325	091033	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	20240322	161032	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	20240322	151034	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	20240322	141021	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	20240322	131027	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	20240322	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
47	20240322	111032	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	20240322	101022	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	20240322	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
50	20240321	161027	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	20240321	151022	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	20240321	141023	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	20240321	131011	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	20240321	121025	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	20240321	111022	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	20240321	101027	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	20240321	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
58	20240320	161012	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	20240320	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
60	20240320	141021	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	20240320	131021	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	20240320	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
63	20240320	111016	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	20240320	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
65	20240320	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
66	20240319	161003	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	20240319	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
68	20240319	141014	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	20240319	130942	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	20240319	121006	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	20240319	111011	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	20240319	101013	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	20240319	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
74	20240318	161005	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	20240318	151005	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	20240318	141006	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	20240318	131005	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	20240318	120959	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	20240318	111008	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	20240318	101005	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	20240318	091005	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	20240315	160956	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	20240315	150925	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	20240315	140905	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	20240315	130957	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	20240315	120956	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	20240315	110952	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	20240315	100954	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	20240315	091001	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	20240314	160944	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	20240314	150950	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	20240314	140949	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	20240314	130946	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	20240314	120948	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	20240314	110949	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	20240314	100955	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	20240314	090952	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	20240313	160936	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	20240313	150939	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	20240313	140937	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	20240313	130946	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	20240313	120940	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	20240313	110937	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	20240313	100933	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	20240313	090943	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	20240312	160928	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	20240312	150925	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	20240312	140917	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	20240312	130841	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	20240312	120929	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
111	20240312	110925	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
112	20240312	100928	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
113	20240312	090926	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
114	20240311	160923	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
115	20240311	150921	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
116	20240311	140920	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
117	20240311	130921	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
118	20240311	120923	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
119	20240311	110919	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
120	20240311	100909	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
121	20240311	090914	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
122	20240308	160919	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
123	20240308	150918	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
124	20240308	140910	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
125	20240308	130908	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
126	20240308	120910	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
127	20240308	110911	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
128	20240308	100906	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
129	20240308	090908	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
130	20240307	160907	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
131	20240307	150848	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
132	20240307	140852	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
133	20240307	130857	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
134	20240307	120901	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
135	20240307	110906	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
136	20240307	100859	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
137	20240307	090903	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
138	20240306	160855	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
139	20240306	150857	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
140	20240306	140903	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
141	20240306	130902	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
142	20240306	120901	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
143	20240306	110858	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
144	20240306	100839	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
145	20240306	090855	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
146	20240305	160851	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
147	20240305	150851	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
148	20240305	140840	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
149	20240305	130841	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
150	20240305	120844	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
151	20240305	110844	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
152	20240305	100841	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
153	20240305	090841	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
154	20240304	160842	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
155	20240304	150838	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
156	20240304	140806	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
157	20240304	130832	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
158	20240304	120808	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
159	20240304	110826	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
160	20240304	100826	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
161	20240304	090828	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