KissMeData/336040/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	161119	57	100.00	KONEX	신저가		N	N	N	N		N	6810	-580	5	-7.85	2073500	294	205.59	7390	7390	6810	8490	6290	7390	7052.72	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	286	-7.30	6.00	12	0.01	-933.00	1135.00	14920	20230615	-54.36	6810	20240229	0.00	10000	-31.90	20240103	6810	0.00	20240229	14920	-54.36	20230615	6810	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20240229	151125	57	100.00	KONEX	신저가		N	N	N	N		N	7100	-290	5	-3.92	1528700	214	149.65	7390	7390	7100	8490	6290	7390	7143.46	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	298	-7.61	6.26	12	0.01	-933.00	1135.00	14920	20230615	-52.41	7100	20240229	0.00	10000	-29.00	20240103	7100	0.00	20240229	14920	-52.41	20230615	7100	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20240229	141125	57	100.00	KONEX	신저가		N	N	N	N		N	7100	-290	5	-3.92	1514500	212	148.25	7390	7390	7100	8490	6290	7390	7143.87	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	298	-7.61	6.26	12	0.01	-933.00	1135.00	14920	20230615	-52.41	7100	20240229	0.00	10000	-29.00	20240103	7100	0.00	20240229	14920	-52.41	20230615	7100	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20240229	131123	57	100.00	KONEX	신저가		N	N	N	N		N	7150	-240	5	-3.25	513400	71	49.65	7390	7390	7150	8490	6290	7390	7230.99	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	301	-7.66	6.30	12	0.00	-933.00	1135.00	14920	20230615	-52.08	7150	20240229	0.00	10000	-28.50	20240103	7150	0.00	20240229	14920	-52.08	20230615	7150	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20240229	121123	57	100.00	KONEX	신저가		N	N	N	N		N	7150	-240	5	-3.25	513400	71	49.65	7390	7390	7150	8490	6290	7390	7230.99	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	301	-7.66	6.30	12	0.00	-933.00	1135.00	14920	20230615	-52.08	7150	20240229	0.00	10000	-28.50	20240103	7150	0.00	20240229	14920	-52.08	20230615	7150	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20240229	111126	57	100.00	KONEX	신저가		N	N	N	N		N	7150	-240	5	-3.25	506250	70	48.95	7390	7390	7150	8490	6290	7390	7232.14	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	301	-7.66	6.30	12	0.00	-933.00	1135.00	14920	20230615	-52.08	7150	20240229	0.00	10000	-28.50	20240103	7150	0.00	20240229	14920	-52.08	20230615	7150	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20240229	101127	57	100.00	KONEX	신저가		N	N	N	N		N	7150	-240	5	-3.25	298900	41	28.67	7390	7390	7150	8490	6290	7390	7290.24	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	301	-7.66	6.30	12	0.00	-933.00	1135.00	14920	20230615	-52.08	7150	20240229	0.00	10000	-28.50	20240103	7150	0.00	20240229	14920	-52.08	20230615	7150	0.00	20240229	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20240229	091125	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7556	7472	7336	7252	7116	7515	7295	21	1100	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7200	20240228	2.64	10000	-26.10	20240103	7200	2.64	20240228	14920	-50.47	20230615	7200	2.64	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20240228	161019	57	100.00	KONEX	신저가		N	N	N	N		N	7390	0	3	0.00	1058150	143	1191.67	7200	7420	7200	8490	6290	7390	7399.65	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7200	20240228	2.64	10000	-26.10	20240103	7200	2.64	20240228	14920	-50.47	20230615	7200	2.64	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20240228	151018	57	100.00	KONEX	신저가		N	N	N	N		N	7390	0	3	0.00	1058150	143	1191.67	7200	7420	7200	8490	6290	7390	7399.65	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7200	20240228	2.64	10000	-26.10	20240103	7200	2.64	20240228	14920	-50.47	20230615	7200	2.64	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20240228	141123	57	100.00	KONEX	신저가		N	N	N	N		N	7390	0	3	0.00	1058150	143	1191.67	7200	7420	7200	8490	6290	7390	7399.65	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7200	20240228	2.64	10000	-26.10	20240103	7200	2.64	20240228	14920	-50.47	20230615	7200	2.64	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20240228	131116	57	100.00	KONEX	신저가		N	N	N	N		N	7400	10	2	0.14	1021200	138	1150.00	7200	7420	7200	8490	6290	7390	7400.00	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7200	20240228	2.78	10000	-26.00	20240103	7200	2.78	20240228	14920	-50.40	20230615	7200	2.78	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20240228	121127	57	100.00	KONEX	신저가		N	N	N	N		N	7400	10	2	0.14	1021200	138	1150.00	7200	7420	7200	8490	6290	7390	7400.00	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7200	20240228	2.78	10000	-26.00	20240103	7200	2.78	20240228	14920	-50.40	20230615	7200	2.78	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20240228	111042	57	100.00	KONEX	신저가		N	N	N	N		N	7400	10	2	0.14	1021200	138	1150.00	7200	7420	7200	8490	6290	7390	7400.00	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7200	20240228	2.78	10000	-26.00	20240103	7200	2.78	20240228	14920	-50.40	20230615	7200	2.78	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20240228	101124	57	100.00	KONEX	신저가		N	N	N	N		N	7200	-190	5	-2.57	36000	5	41.67	7200	7200	7200	8490	6290	7390	7200.00	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	303	-7.72	6.34	12	0.00	-933.00	1135.00	14920	20230615	-51.74	7200	20240228	0.00	10000	-28.00	20240103	7200	0.00	20240228	14920	-51.74	20230615	7200	0.00	20240228	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20240228	091128	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7670	7530	7460	7320	7250	7495	7285	21	1100	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7210	20240215	2.50	10000	-26.10	20240103	7210	2.50	20240215	14920	-50.47	20230615	7210	2.50	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20240227	161121	57	100.00	KONEX			N	N	N	N		N	7390	-10	5	-0.14	90490	12	16.90	7600	7600	7390	8510	6290	7400	7540.83	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7210	20240215	2.50	10000	-26.10	20240103	7210	2.50	20240215	14920	-50.47	20230615	7210	2.50	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20240227	151123	57	100.00	KONEX			N	N	N	N		N	7390	-10	5	-0.14	90490	12	16.90	7600	7600	7390	8510	6290	7400	7540.83	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	311	-7.92	6.51	12	0.00	-933.00	1135.00	14920	20230615	-50.47	7210	20240215	2.50	10000	-26.10	20240103	7210	2.50	20240215	14920	-50.47	20230615	7210	2.50	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20240227	141120	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20240227	131042	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20240227	121123	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20240227	111124	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20240227	101118	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20240227	091123	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	83100	11	15.49	7600	7600	7550	8510	6290	7400	7554.55	0.00	0	0	7866	7632	7516	7282	7166	7575	7225	21	1110	500	4580	10	1	4204105	317	-8.09	6.65	12	0.00	-933.00	1135.00	14920	20230615	-49.40	7210	20240215	4.72	10000	-24.50	20240103	7210	4.72	20240215	14920	-49.40	20230615	7210	4.72	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20240226	161117	57	100.00	KONEX			N	N	N	N		N	7400	-290	5	-3.77	546550	71	104.41	7750	7750	7400	8840	6540	7690	7697.89	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20240226	151109	57	100.00	KONEX			N	N	N	N		N	7720	30	2	0.39	509550	66	97.06	7750	7750	7720	8840	6540	7690	7720.45	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	325	-8.27	6.80	12	0.00	-933.00	1135.00	14920	20230615	-48.26	7210	20240215	7.07	10000	-22.80	20240103	7210	7.07	20240215	14920	-48.26	20230615	7210	7.07	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20240226	141116	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	7750	1	1.47	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	326	-8.31	6.83	12	0.00	-933.00	1135.00	14920	20230615	-48.06	7210	20240215	7.49	10000	-22.50	20240103	7210	7.49	20240215	14920	-48.06	20230615	7210	7.49	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20240226	131108	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	7750	1	1.47	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	326	-8.31	6.83	12	0.00	-933.00	1135.00	14920	20230615	-48.06	7210	20240215	7.49	10000	-22.50	20240103	7210	7.49	20240215	14920	-48.06	20230615	7210	7.49	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20240226	121108	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	7750	1	1.47	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	326	-8.31	6.83	12	0.00	-933.00	1135.00	14920	20230615	-48.06	7210	20240215	7.49	10000	-22.50	20240103	7210	7.49	20240215	14920	-48.06	20230615	7210	7.49	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20240226	111106	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	7750	1	1.47	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	326	-8.31	6.83	12	0.00	-933.00	1135.00	14920	20230615	-48.06	7210	20240215	7.49	10000	-22.50	20240103	7210	7.49	20240215	14920	-48.06	20230615	7210	7.49	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20240226	101103	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	7750	1	1.47	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	326	-8.31	6.83	12	0.00	-933.00	1135.00	14920	20230615	-48.06	7210	20240215	7.49	10000	-22.50	20240103	7210	7.49	20240215	14920	-48.06	20230615	7210	7.49	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20240226	091101	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	21	1150	500	4760	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20240223	161103	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	522920	68	10.88	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20240223	151055	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	522920	68	10.88	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20240223	141056	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	522920	68	10.88	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20240223	131055	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	522920	68	10.88	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20240223	121058	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	23070	3	0.48	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20240223	111043	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	23070	3	0.48	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	323	-8.24	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.46	7210	20240215	6.66	10000	-23.10	20240103	7210	6.66	20240215	14920	-48.46	20230615	7210	6.66	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20240223	101052	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	324	-8.25	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20240223	091054	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	21	1150	500	4770	10	1	4204105	324	-8.25	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20240222	161040	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4699400	625	600.96	7400	7700	7400	8510	6290	7400	7519.04	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	324	-8.25	6.78	12	0.01	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20240222	151050	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4699400	625	600.96	7400	7700	7400	8510	6290	7400	7519.04	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	324	-8.25	6.78	12	0.01	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20240222	141047	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4699400	625	600.96	7400	7700	7400	8510	6290	7400	7519.04	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	324	-8.25	6.78	12	0.01	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20240222	131032	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4699400	625	600.96	7400	7700	7400	8510	6290	7400	7519.04	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	324	-8.25	6.78	12	0.01	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20240222	121043	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4699400	625	600.96	7400	7700	7400	8510	6290	7400	7519.04	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	324	-8.25	6.78	12	0.01	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20240222	111043	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20240222	101032	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20240222	091051	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20240221	161038	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	769600	104	64.60	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20240221	151028	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	769600	104	64.60	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20240221	141028	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	769600	104	64.60	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20240221	131028	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	769600	104	64.60	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20240221	121032	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	703000	95	59.01	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20240221	111037	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	695600	94	58.39	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20240221	101027	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	695600	94	58.39	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20240221	091029	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7453	7426	7413	7386	7373	7420	7380	21	1110	500	4580	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20240220	161023	57	100.00	KONEX			N	N	N	N		N	7400	-40	5	-0.54	1196010	161	73.18	7440	7440	7400	8550	6330	7440	7428.63	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20240220	151021	57	100.00	KONEX			N	N	N	N		N	7400	-40	5	-0.54	1196010	161	73.18	7440	7440	7400	8550	6330	7440	7428.63	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20240220	141018	57	100.00	KONEX			N	N	N	N		N	7400	-40	5	-0.54	1196010	161	73.18	7440	7440	7400	8550	6330	7440	7428.63	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20240220	131022	57	100.00	KONEX			N	N	N	N		N	7400	-40	5	-0.54	1196010	161	73.18	7440	7440	7400	8550	6330	7440	7428.63	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	311	-7.93	6.52	12	0.00	-933.00	1135.00	14920	20230615	-50.40	7210	20240215	2.64	10000	-26.00	20240103	7210	2.64	20240215	14920	-50.40	20230615	7210	2.64	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20240220	121013	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	313	-7.97	6.56	12	0.00	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20240220	111017	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	313	-7.97	6.56	12	0.00	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20240220	101010	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	313	-7.97	6.56	12	0.00	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20240220	091029	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7706	7572	7506	7372	7306	7540	7340	21	1110	500	4610	10	1	4204105	313	-7.97	6.56	12	0.00	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20240219	161024	57	100.00	KONEX			N	N	N	N		N	7440	-200	5	-2.62	1646970	220	523.81	7640	7640	7440	8780	6500	7640	7486.23	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	313	-7.97	6.56	12	0.01	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20240219	151027	57	100.00	KONEX			N	N	N	N		N	7440	-200	5	-2.62	1646970	220	523.81	7640	7640	7440	8780	6500	7640	7486.23	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	313	-7.97	6.56	12	0.01	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20240219	141027	57	100.00	KONEX			N	N	N	N		N	7440	-200	5	-2.62	1646970	220	523.81	7640	7640	7440	8780	6500	7640	7486.23	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	313	-7.97	6.56	12	0.01	-933.00	1135.00	14920	20230615	-50.13	7210	20240215	3.19	10000	-25.60	20240103	7210	3.19	20240215	14920	-50.13	20230615	7210	3.19	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20240219	131024	57	100.00	KONEX			N	N	N	N		N	7610	-30	5	-0.39	388420	51	121.43	7640	7640	7610	8780	6500	7640	7616.08	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	320	-8.16	6.70	12	0.00	-933.00	1135.00	14920	20230615	-48.99	7210	20240215	5.55	10000	-23.90	20240103	7210	5.55	20240215	14920	-48.99	20230615	7210	5.55	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20240219	121024	57	100.00	KONEX			N	N	N	N		N	7620	-20	5	-0.26	114460	15	35.71	7640	7640	7620	8780	6500	7640	7630.67	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	320	-8.17	6.71	12	0.00	-933.00	1135.00	14920	20230615	-48.93	7210	20240215	5.69	10000	-23.80	20240103	7210	5.69	20240215	14920	-48.93	20230615	7210	5.69	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20240219	111020	57	100.00	KONEX			N	N	N	N		N	7630	-10	5	-0.13	91590	12	28.57	7640	7640	7630	8780	6500	7640	7632.50	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	321	-8.18	6.72	12	0.00	-933.00	1135.00	14920	20230615	-48.86	7210	20240215	5.83	10000	-23.70	20240103	7210	5.83	20240215	14920	-48.86	20230615	7210	5.83	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20240219	101016	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	321	-8.19	6.73	12	0.00	-933.00	1135.00	14920	20230615	-48.79	7210	20240215	5.96	10000	-23.60	20240103	7210	5.96	20240215	14920	-48.79	20230615	7210	5.96	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20240219	091018	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7873	7756	7583	7466	7293	7670	7380	21	1140	500	4730	10	1	4204105	321	-8.19	6.73	12	0.00	-933.00	1135.00	14920	20230615	-48.79	7210	20240215	5.96	10000	-23.60	20240103	7210	5.96	20240215	14920	-48.79	20230615	7210	5.96	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20240216	161008	57	100.00	KONEX			N	N	N	N		N	7640	-130	5	-1.67	320310	42	25.15	7700	7700	7410	8930	6610	7770	7626.43	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	321	-8.19	6.73	12	0.00	-933.00	1135.00	14920	20230615	-48.79	7210	20240215	5.96	10000	-23.60	20240103	7210	5.96	20240215	14920	-48.79	20230615	7210	5.96	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20240216	151018	57	100.00	KONEX			N	N	N	N		N	7640	-130	5	-1.67	320310	42	25.15	7700	7700	7410	8930	6610	7770	7626.43	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	321	-8.19	6.73	12	0.00	-933.00	1135.00	14920	20230615	-48.79	7210	20240215	5.96	10000	-23.60	20240103	7210	5.96	20240215	14920	-48.79	20230615	7210	5.96	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20240216	141021	57	100.00	KONEX			N	N	N	N		N	7640	-130	5	-1.67	275260	36	21.56	7700	7700	7500	8930	6610	7770	7646.11	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	321	-8.19	6.73	12	0.00	-933.00	1135.00	14920	20230615	-48.79	7210	20240215	5.96	10000	-23.60	20240103	7210	5.96	20240215	14920	-48.79	20230615	7210	5.96	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20240216	131015	57	100.00	KONEX			N	N	N	N		N	7650	-120	5	-1.54	244700	32	19.16	7700	7700	7500	8930	6610	7770	7646.88	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	322	-8.20	6.74	12	0.00	-933.00	1135.00	14920	20230615	-48.73	7210	20240215	6.10	10000	-23.50	20240103	7210	6.10	20240215	14920	-48.73	20230615	7210	6.10	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20240216	121019	57	100.00	KONEX			N	N	N	N		N	7500	-270	5	-3.47	237050	31	18.56	7700	7700	7500	8930	6610	7770	7646.77	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	315	-8.04	6.61	12	0.00	-933.00	1135.00	14920	20230615	-49.73	7210	20240215	4.02	10000	-25.00	20240103	7210	4.02	20240215	14920	-49.73	20230615	7210	4.02	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20240216	111025	57	100.00	KONEX			N	N	N	N		N	7700	-70	5	-0.90	100100	13	7.78	7700	7700	7700	8930	6610	7770	7700.00	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	324	-8.25	6.78	12	0.00	-933.00	1135.00	14920	20230615	-48.39	7210	20240215	6.80	10000	-23.00	20240103	7210	6.80	20240215	14920	-48.39	20230615	7210	6.80	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20240216	091011	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	8183	7976	7593	7386	7003	7785	7195	21	1160	500	4810	10	1	4204105	327	-8.33	6.85	12	0.00	-933.00	1135.00	14920	20230615	-47.92	7210	20240215	7.77	10000	-22.30	20240103	7210	7.77	20240215	14920	-47.92	20230615	7210	7.77	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20240215	161008	57	100.00	KONEX	신저가		N	N	N	N		N	7770	-260	5	-3.24	1260530	167	1284.62	7800	7800	7210	9230	6830	8030	7548.08	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	327	-8.33	6.85	12	0.00	-933.00	1135.00	14920	20230615	-47.92	7210	20240215	7.77	10000	-22.30	20240103	7210	7.77	20240215	14920	-47.92	20230615	7210	7.77	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20240215	151014	57	100.00	KONEX	신저가		N	N	N	N		N	7770	-260	5	-3.24	1260530	167	1284.62	7800	7800	7210	9230	6830	8030	7548.08	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	327	-8.33	6.85	12	0.00	-933.00	1135.00	14920	20230615	-47.92	7210	20240215	7.77	10000	-22.30	20240103	7210	7.77	20240215	14920	-47.92	20230615	7210	7.77	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20240215	141008	57	100.00	KONEX	신저가		N	N	N	N		N	7500	-530	5	-6.60	1139150	151	1161.54	7800	7800	7210	9230	6830	8030	7544.04	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	315	-8.04	6.61	12	0.00	-933.00	1135.00	14920	20230615	-49.73	7210	20240215	4.02	10000	-25.00	20240103	7210	4.02	20240215	14920	-49.73	20230615	7210	4.02	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20240215	130939	57	100.00	KONEX	신저가		N	N	N	N		N	7210	-820	5	-10.21	1002950	133	1023.08	7800	7800	7210	9230	6830	8030	7540.98	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	303	-7.73	6.35	12	0.00	-933.00	1135.00	14920	20230615	-51.68	7210	20240215	0.00	10000	-27.90	20240103	7210	0.00	20240215	14920	-51.68	20230615	7210	0.00	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20240215	121008	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-230	5	-2.86	499200	64	492.31	7800	7800	7800	9230	6830	8030	7800.00	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	328	-8.36	6.87	12	0.00	-933.00	1135.00	14920	20230615	-47.72	7800	20240215	0.00	10000	-22.00	20240103	7800	0.00	20240215	14920	-47.72	20230615	7800	0.00	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20240215	111000	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-230	5	-2.86	234000	30	230.77	7800	7800	7800	9230	6830	8030	7800.00	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	328	-8.36	6.87	12	0.00	-933.00	1135.00	14920	20230615	-47.72	7800	20240215	0.00	10000	-22.00	20240103	7800	0.00	20240215	14920	-47.72	20230615	7800	0.00	20240215	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20240215	091004	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8030	8030	8030	8030	8030	8030	8030	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20240214	160957	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	104390	13	433.33	8030	8030	8030	9230	6830	8030	8030.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20240214	150959	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	104390	13	433.33	8030	8030	8030	9230	6830	8030	8030.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20240214	140955	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	104390	13	433.33	8030	8030	8030	9230	6830	8030	8030.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20240214	130957	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20240214	120948	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20240214	110955	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20240214	090947	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8043	8036	8033	8026	8023	8035	8025	21	1200	500	4970	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20240213	160944	57	100.00	KONEX			N	N	N	N		N	8030	-10	5	-0.12	24100	3	3.49	8040	8040	8030	9240	6840	8040	8033.33	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20240213	150945	57	100.00	KONEX			N	N	N	N		N	8030	-10	5	-0.12	24100	3	3.49	8040	8040	8030	9240	6840	8040	8033.33	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20240213	140953	57	100.00	KONEX			N	N	N	N		N	8030	-10	5	-0.12	16070	2	2.33	8040	8040	8030	9240	6840	8040	8035.00	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20240213	130940	57	100.00	KONEX			N	N	N	N		N	8030	-10	5	-0.12	16070	2	2.33	8040	8040	8030	9240	6840	8040	8035.00	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.61	7.07	12	0.00	-933.00	1135.00	14920	20230615	-46.18	7810	20240129	2.82	10000	-19.70	20240103	7810	2.82	20240129	14920	-46.18	20230615	7810	2.82	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20240213	120951	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	8040	1	1.16	8040	8040	8040	9240	6840	8040	8040.00	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.62	7.08	12	0.00	-933.00	1135.00	14920	20230615	-46.11	7810	20240129	2.94	10000	-19.60	20240103	7810	2.94	20240129	14920	-46.11	20230615	7810	2.94	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20240213	111015	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	8040	1	1.16	8040	8040	8040	9240	6840	8040	8040.00	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.62	7.08	12	0.00	-933.00	1135.00	14920	20230615	-46.11	7810	20240129	2.94	10000	-19.60	20240103	7810	2.94	20240129	14920	-46.11	20230615	7810	2.94	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20240213	100836	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	8040	1	1.16	8040	8040	8040	9240	6840	8040	8040.00	0.00	0	0	8060	8050	8040	8030	8020	8045	8025	21	1200	500	4980	10	1	4204105	338	-8.62	7.08	12	0.00	-933.00	1135.00	14920	20230615	-46.11	7810	20240129	2.94	10000	-19.60	20240103	7810	2.94	20240129	14920	-46.11	20230615	7810	2.94	20240129	0.00	N	336040	500	21 억		0	N	N	0	N	00	N