KissMeData/308700/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	161059	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20240229	151104	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20240229	141103	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20240229	131102	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20240229	121102	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20240229	111105	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20240229	101106	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20240229	091104	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	0.06	460	460	460	460	340	400	460.00	0.00	0	0	535	467	412	344	289	440	317	4	60	100	240	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	740	20231208	-37.84	140	20230810	228.57	648	-29.01	20240112	300	53.33	20240213	740	-37.84	20231208	140	228.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20240228	161000	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	579306	1622	32440.00	480	480	357	483	357	420	357.16	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	16	-0.95	0.84	12	0.04	-422.00	477.00	740	20231208	-45.95	140	20230810	185.71	648	-38.27	20240112	300	33.33	20240213	740	-45.95	20231208	140	185.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20240228	150959	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	579306	1622	32440.00	480	480	357	483	357	420	357.16	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	16	-0.95	0.84	12	0.04	-422.00	477.00	740	20231208	-45.95	140	20230810	185.71	648	-38.27	20240112	300	33.33	20240213	740	-45.95	20231208	140	185.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20240228	141102	57	100.00	KONEX			N	N	N	N		N	357	-63	4	-15.00	578506	1620	32400.00	480	480	357	483	357	420	357.10	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	14	-0.85	0.75	12	0.04	-422.00	477.00	740	20231208	-51.76	140	20230810	155.00	648	-44.91	20240112	300	19.00	20240213	740	-51.76	20231208	140	155.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20240228	131057	57	100.00	KONEX			N	N	N	N		N	357	-63	4	-15.00	10476	29	580.00	480	480	357	483	357	420	361.24	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	14	-0.85	0.75	12	0.00	-422.00	477.00	740	20231208	-51.76	140	20230810	155.00	648	-44.91	20240112	300	19.00	20240213	740	-51.76	20231208	140	155.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20240228	121105	57	100.00	KONEX			N	N	N	N		N	357	-63	4	-15.00	10476	29	580.00	480	480	357	483	357	420	361.24	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	14	-0.85	0.75	12	0.00	-422.00	477.00	740	20231208	-51.76	140	20230810	155.00	648	-44.91	20240112	300	19.00	20240213	740	-51.76	20231208	140	155.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20240228	111021	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	480	1	20.00	480	480	480	483	357	420	480.00	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	19	-1.14	1.01	12	0.00	-422.00	477.00	740	20231208	-35.14	140	20230810	242.86	648	-25.93	20240112	300	60.00	20240213	740	-35.14	20231208	140	242.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20240228	101102	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	480	1	20.00	480	480	480	483	357	420	480.00	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	19	-1.14	1.01	12	0.00	-422.00	477.00	740	20231208	-35.14	140	20230810	242.86	648	-25.93	20240112	300	60.00	20240213	740	-35.14	20231208	140	242.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20240228	091106	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	480	1	20.00	480	480	480	483	357	420	480.00	0.00	0	0	540	480	430	370	320	455	345	4	63	100	250	1	1	4000000	19	-1.14	1.01	12	0.00	-422.00	477.00	740	20231208	-35.14	140	20230810	242.86	648	-25.93	20240112	300	60.00	20240213	740	-35.14	20231208	140	242.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20240227	161100	57	100.00	KONEX			N	N	N	N		N	420	-27	5	-6.04	2090	5	41.67	490	490	380	514	380	447	418.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20240227	151102	57	100.00	KONEX			N	N	N	N		N	420	-27	5	-6.04	2090	5	41.67	490	490	380	514	380	447	418.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20240227	141059	57	100.00	KONEX			N	N	N	N		N	420	-27	5	-6.04	1290	3	25.00	490	490	380	514	380	447	430.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20240227	131020	57	100.00	KONEX			N	N	N	N		N	420	-27	5	-6.04	1290	3	25.00	490	490	380	514	380	447	430.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20240227	121102	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	490	1	8.33	490	490	490	514	380	447	490.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20240227	111103	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	490	1	8.33	490	490	490	514	380	447	490.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20240227	101057	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	490	1	8.33	490	490	490	514	380	447	490.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20240227	091102	57	100.00	KONEX			N	N	N	N		N	447	0	3	0.00	0	0	0.00	0	0	0	514	380	447	0.00	0.00	0	0	549	497	426	374	303	462	339	4	67	100	260	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.59	140	20230810	219.29	648	-31.02	20240112	300	49.00	20240213	740	-39.59	20231208	140	219.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20240226	161056	57	100.00	KONEX			N	N	N	N		N	447	30	2	7.19	4843	12	1.68	478	478	355	479	355	417	403.58	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.59	140	20230810	219.29	648	-31.02	20240112	300	49.00	20240213	740	-39.59	20231208	140	219.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20240226	151049	57	100.00	KONEX			N	N	N	N		N	447	30	2	7.19	4843	12	1.68	478	478	355	479	355	417	403.58	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.59	140	20230810	219.29	648	-31.02	20240112	300	49.00	20240213	740	-39.59	20231208	140	219.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20240226	141055	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20240226	131046	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20240226	121047	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20240226	111045	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20240226	101042	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20240226	091041	57	100.00	KONEX			N	N	N	N		N	478	61	2	14.63	478	1	0.14	478	478	478	479	355	417	478.00	0.00	0	0	417	417	417	417	417	417	417	4	62	100	250	1	1	4000000	19	-1.13	1.00	12	0.00	-422.00	477.00	740	20231208	-35.41	140	20230810	241.43	648	-26.23	20240112	300	59.33	20240213	740	-35.41	20231208	140	241.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20240223	161042	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20240223	151035	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20240223	141037	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20240223	131034	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20240223	121038	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20240223	111024	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	298572	716	23866.67	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.02	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20240223	101032	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	417	1	33.33	417	417	417	563	417	490	417.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	17	-0.99	0.87	12	0.00	-422.00	477.00	740	20231208	-43.65	140	20230810	197.86	648	-35.65	20240112	300	39.00	20240213	740	-43.65	20231208	140	197.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20240223	091033	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	536	512	466	442	396	525	455	4	73	100	290	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20240222	161020	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	1331	3	300.00	420	490	420	566	420	493	443.67	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20240222	151030	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	1331	3	300.00	420	490	420	566	420	493	443.67	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20240222	141027	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	1331	3	300.00	420	490	420	566	420	493	443.67	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	20	-1.16	1.03	12	0.00	-422.00	477.00	740	20231208	-33.78	140	20230810	250.00	648	-24.38	20240112	300	63.33	20240213	740	-33.78	20231208	140	250.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20240222	131012	57	100.00	KONEX			N	N	N	N		N	420	-73	4	-14.81	420	1	100.00	420	420	420	566	420	493	420.00	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20240222	121024	57	100.00	KONEX			N	N	N	N		N	420	-73	4	-14.81	420	1	100.00	420	420	420	566	420	493	420.00	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20240222	111022	57	100.00	KONEX			N	N	N	N		N	420	-73	4	-14.81	420	1	100.00	420	420	420	566	420	493	420.00	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20240222	101012	57	100.00	KONEX			N	N	N	N		N	420	-73	4	-14.81	420	1	100.00	420	420	420	566	420	493	420.00	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20240222	091031	57	100.00	KONEX			N	N	N	N		N	420	-73	4	-14.81	420	1	100.00	420	420	420	566	420	493	420.00	0.00	0	0	493	493	493	493	493	493	493	4	73	100	290	1	1	4000000	17	-1.00	0.88	12	0.00	-422.00	477.00	740	20231208	-43.24	140	20230810	200.00	648	-35.19	20240112	300	40.00	20240213	740	-43.24	20231208	140	200.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20240221	161018	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20240221	151008	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20240221	141009	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20240221	131008	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20240221	121012	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20240221	111018	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20240221	101008	57	100.00	KONEX			N	N	N	N		N	493	63	2	14.65	493	1	0.20	493	493	493	494	366	430	493.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	20	-1.17	1.03	12	0.00	-422.00	477.00	740	20231208	-33.38	140	20230810	252.14	648	-23.92	20240112	300	64.33	20240213	740	-33.38	20231208	140	252.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20240221	091009	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	515	472	451	408	387	462	398	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.00	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20240220	161004	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	217524	502	50.15	494	494	430	494	366	430	433.31	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.01	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20240220	151002	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	217524	502	50.15	494	494	430	494	366	430	433.31	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.01	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20240220	140959	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	217524	502	50.15	494	494	430	494	366	430	433.31	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.01	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20240220	131004	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	217524	502	50.15	494	494	430	494	366	430	433.31	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.01	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20240220	120954	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	217524	502	50.15	494	494	430	494	366	430	433.31	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.01	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20240220	110959	57	100.00	KONEX			N	N	N	N		N	494	64	1	14.88	494	1	0.10	494	494	494	494	366	430	494.00	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	20	-1.17	1.04	12	0.00	-422.00	477.00	740	20231208	-33.24	140	20230810	252.86	648	-23.77	20240112	300	64.67	20240213	740	-33.24	20231208	140	252.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20240220	100951	57	100.00	KONEX			N	N	N	N		N	494	64	1	14.88	494	1	0.10	494	494	494	494	366	430	494.00	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	20	-1.17	1.04	12	0.00	-422.00	477.00	740	20231208	-33.24	140	20230810	252.86	648	-23.77	20240112	300	64.67	20240213	740	-33.24	20231208	140	252.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20240220	091009	57	100.00	KONEX			N	N	N	N		N	494	64	1	14.88	494	1	0.10	494	494	494	494	366	430	494.00	0.00	0	0	517	473	451	407	385	462	396	4	64	100	250	1	1	4000000	20	-1.17	1.04	12	0.00	-422.00	477.00	740	20231208	-33.24	140	20230810	252.86	648	-23.77	20240112	300	64.67	20240213	740	-33.24	20231208	140	252.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20240219	161004	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20240219	151008	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20240219	141008	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20240219	131005	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20240219	121004	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20240219	111001	57	100.00	KONEX			N	N	N	N		N	430	-1	5	-0.23	429995	1001	71.45	495	495	429	495	367	431	429.57	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	17	-1.02	0.90	12	0.03	-422.00	477.00	740	20231208	-41.89	140	20230810	207.14	648	-33.64	20240112	300	43.33	20240213	740	-41.89	20231208	140	207.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20240219	100957	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	0.07	495	495	495	495	367	431	495.00	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	20	-1.17	1.04	12	0.00	-422.00	477.00	740	20231208	-33.11	140	20230810	253.57	648	-23.61	20240112	300	65.00	20240213	740	-33.11	20231208	140	253.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20240219	090959	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	0.07	495	495	495	495	367	431	495.00	0.00	0	0	431	431	431	431	431	431	431	4	64	100	250	1	1	4000000	20	-1.17	1.04	12	0.00	-422.00	477.00	740	20231208	-33.11	140	20230810	253.57	648	-23.61	20240112	300	65.00	20240213	740	-33.11	20231208	140	253.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20240216	160950	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	603831	1401	46700.00	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.04	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20240216	150958	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	603831	1401	46700.00	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.04	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20240216	141002	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	603831	1401	46700.00	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.04	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20240216	130956	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	431	1	33.33	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.00	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20240216	121000	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	431	1	33.33	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.00	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20240216	111006	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	431	1	33.33	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.00	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20240216	100959	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	431	1	33.33	431	431	431	581	431	506	431.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	17	-1.02	0.90	12	0.00	-422.00	477.00	740	20231208	-41.76	140	20230810	207.86	648	-33.49	20240112	300	43.67	20240213	740	-41.76	20231208	140	207.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20240216	090952	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	4	75	100	300	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20240215	160949	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20240215	150955	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20240215	140949	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20240215	130923	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20240215	120949	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20240215	110942	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20240215	100942	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20240215	090946	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	1518	3	0.30	506	506	506	506	374	440	506.00	0.00	0	0	522	480	406	364	290	502	386	4	66	100	260	1	1	4000000	20	-1.20	1.06	12	0.00	-422.00	477.00	740	20231208	-31.62	140	20230810	261.43	648	-21.91	20240112	300	68.67	20240213	740	-31.62	20231208	140	261.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20240214	160939	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20240214	150941	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20240214	140937	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20240214	130939	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20240214	120930	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20240214	110937	57	100.00	KONEX			N	N	N	N		N	440	50	2	12.82	337466	1007	8391.67	390	448	332	448	332	390	335.12	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	18	-1.04	0.92	12	0.03	-422.00	477.00	740	20231208	-40.54	140	20230810	214.29	648	-32.10	20240112	300	46.67	20240213	740	-40.54	20231208	140	214.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20240214	090929	57	100.00	KONEX			N	N	N	N		N	332	-58	4	-14.87	325418	980	8166.67	390	390	332	448	332	390	332.06	0.00	0	0	450	420	360	330	270	435	345	4	58	100	230	1	1	4000000	13	-0.79	0.70	12	0.02	-422.00	477.00	740	20231208	-55.14	140	20230810	137.14	648	-48.77	20240112	300	10.67	20240213	740	-55.14	20231208	140	137.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20240213	160927	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20240213	150926	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20240213	140935	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20240213	130922	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20240213	120933	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20240213	110956	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20240213	100816	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	3960	12	0.26	300	390	300	391	289	340	330.00	0.00	0	0	484	412	376	304	268	394	286	4	51	100	200	1	1	4000000	16	-0.92	0.82	12	0.00	-422.00	477.00	740	20231208	-47.30	140	20230810	178.57	648	-39.81	20240112	300	30.00	20240213	740	-47.30	20231208	140	178.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N