KissMeData/248020/price/prices-20240201.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	20240229	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
3	20240229	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
4	20240229	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
5	20240229	131004	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	20240229	121004	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	20240229	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
8	20240229	101008	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	20240229	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
10	20240228	160908	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	20240228	150908	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	20240228	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
13	20240228	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
14	20240228	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
15	20240228	110923	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	20240228	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
17	20240228	091007	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	20240227	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
19	20240227	151004	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	20240227	141001	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	20240227	130923	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	20240227	121005	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	20240227	111004	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	20240227	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
25	20240227	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
26	20240226	160959	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	20240226	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
28	20240226	140957	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	20240226	130950	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	20240226	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
31	20240226	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
32	20240226	100946	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	20240226	090945	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	20240223	160947	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	20240223	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
36	20240223	140942	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	20240223	130938	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	20240223	120942	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	20240223	110930	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	20240223	100936	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	20240223	090939	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	20240222	160926	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	20240222	150935	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	20240222	140933	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	20240222	130919	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	20240222	120930	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	20240222	110928	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	20240222	100920	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	20240222	090936	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	20240221	160926	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	20240221	150916	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	20240221	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
53	20240221	130917	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	20240221	120919	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	20240221	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
56	20240221	100917	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	20240221	090916	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	20240220	160911	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	20240220	150911	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	20240220	140909	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	20240220	130912	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	20240220	120905	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	20240220	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
64	20240220	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
65	20240220	090916	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	20240219	160911	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	20240219	150916	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	20240219	140915	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	20240219	130913	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	20240219	120911	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	20240219	110909	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	20240219	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
73	20240219	090906	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	20240216	160900	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	20240216	150907	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	20240216	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
77	20240216	130904	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	20240216	120908	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	20240216	110914	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	20240216	100907	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	20240216	090900	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	20240215	160859	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	20240215	150904	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	20240215	140858	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	20240215	130838	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	20240215	120900	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	20240215	110853	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	20240215	100853	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	20240215	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
90	20240214	160849	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	20240214	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
92	20240214	140846	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	20240214	130850	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	20240214	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
95	20240214	110848	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	20240214	090839	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	20240213	160839	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	20240213	150836	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	20240213	140845	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	20240213	130834	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	20240213	120845	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	20240213	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
103	20240213	100719	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