KissMeData/066830/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	160600	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	841750	526	13.83	1750	1750	1600	1955	1445	1700	1600.29	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	91	5.16	0.77	12	0.01	310.00	2068.00	3205	20230313	-50.08	1402	20240129	14.12	2100	-23.81	20240108	1402	14.12	20240129	3205	-50.08	20230313	1402	14.12	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20240229	150603	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	30550	19	0.50	1750	1750	1600	1955	1445	1700	1607.89	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	91	5.16	0.77	12	0.00	310.00	2068.00	3205	20230313	-50.08	1402	20240129	14.12	2100	-23.81	20240108	1402	14.12	20240129	3205	-50.08	20230313	1402	14.12	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20240229	140602	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	1750	1	0.03	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20240229	130603	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	1750	1	0.03	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20240229	120601	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	1750	1	0.03	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20240229	110603	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	1750	1	0.03	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20240229	100602	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20240229	090602	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	28	255	500	1020	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20240228	160528	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	6093835	3802	677.72	1699	1700	1600	2010	1488	1750	1602.80	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20240228	150529	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	6093835	3802	677.72	1699	1700	1600	2010	1488	1750	1602.80	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20240228	140602	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	6093835	3802	677.72	1699	1700	1600	2010	1488	1750	1602.80	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20240228	130602	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	6075135	3791	675.76	1699	1700	1600	2010	1488	1750	1602.52	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20240228	120603	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	6075135	3791	675.76	1699	1700	1600	2010	1488	1750	1602.52	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20240228	110538	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	6075135	3791	675.76	1699	1700	1600	2010	1488	1750	1602.52	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20240228	100600	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	33990	20	3.57	1699	1700	1699	2010	1488	1750	1699.50	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20240228	090602	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1923	1836	1703	1616	1483	1770	1550	28	260	500	1050	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20240227	160601	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20240227	150603	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20240227	140601	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20240227	130523	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20240227	120604	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20240227	110601	57	100.00	KONEX			N	N	N	N		N	1750	125	2	7.69	882520	561	0.00	1790	1790	1570	1868	1382	1625	1573.12	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	99	5.65	0.85	12	0.01	310.00	2068.00	3205	20230313	-45.40	1402	20240129	24.82	2100	-16.67	20240108	1402	24.82	20240129	3205	-45.40	20230313	1402	24.82	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20240227	100558	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20240227	090600	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20240226	160559	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20240226	150557	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20240226	140558	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20240226	130554	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20240226	120554	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20240226	110553	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20240226	100550	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20240226	090550	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1775	1700	1625	1550	1475	1737	1587	28	243	500	970	1	1	5667180	92	5.24	0.79	12	0.00	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20240223	160552	57	100.00	KONEX			N	N	N	N		N	1625	-171	5	-9.52	9405813	5802	0.00	1600	1700	1550	2065	1527	1796	1621.13	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	92	5.24	0.79	12	0.10	310.00	2068.00	3205	20230313	-49.30	1402	20240129	15.91	2100	-22.62	20240108	1402	15.91	20240129	3205	-49.30	20230313	1402	15.91	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20240223	150550	57	100.00	KONEX			N	N	N	N		N	1627	-169	5	-9.41	9384688	5789	0.00	1600	1700	1550	2065	1527	1796	1621.12	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	92	5.25	0.79	12	0.10	310.00	2068.00	3205	20230313	-49.24	1402	20240129	16.05	2100	-22.52	20240108	1402	16.05	20240129	3205	-49.24	20230313	1402	16.05	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20240223	140550	57	100.00	KONEX			N	N	N	N		N	1699	-97	5	-5.40	8406158	5188	0.00	1600	1700	1550	2065	1527	1796	1620.31	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20240223	130548	57	100.00	KONEX			N	N	N	N		N	1699	-97	5	-5.40	8406158	5188	0.00	1600	1700	1550	2065	1527	1796	1620.31	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20240223	120548	57	100.00	KONEX			N	N	N	N		N	1699	-97	5	-5.40	8406158	5188	0.00	1600	1700	1550	2065	1527	1796	1620.31	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1402	20240129	21.18	2100	-19.10	20240108	1402	21.18	20240129	3205	-46.99	20230313	1402	21.18	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20240223	110544	57	100.00	KONEX			N	N	N	N		N	1620	-176	5	-9.80	8334800	5146	0.00	1600	1700	1550	2065	1527	1796	1619.67	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	92	5.23	0.78	12	0.09	310.00	2068.00	3205	20230313	-49.45	1402	20240129	15.55	2100	-22.86	20240108	1402	15.55	20240129	3205	-49.45	20230313	1402	15.55	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20240223	100542	57	100.00	KONEX			N	N	N	N		N	1700	-96	5	-5.35	6228800	3846	0.00	1600	1700	1550	2065	1527	1796	1619.55	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	96	5.48	0.82	12	0.07	310.00	2068.00	3205	20230313	-46.96	1402	20240129	21.26	2100	-19.05	20240108	1402	21.26	20240129	3205	-46.96	20230313	1402	21.26	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20240223	090546	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1796	1796	1796	1796	1796	1796	1796	28	269	500	1070	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1402	20240129	28.10	2100	-14.48	20240108	1402	28.10	20240129	3205	-43.96	20230313	1402	28.10	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20240222	160539	57	100.00	KONEX			N	N	N	N		N	1796	-1	5	-0.06	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1402	20240129	28.10	2100	-14.48	20240108	1402	28.10	20240129	3205	-43.96	20230313	1402	28.10	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20240222	150548	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20240222	140546	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20240222	130534	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20240222	120543	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20240222	110539	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20240222	100536	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20240222	090544	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20240221	160539	57	100.00	KONEX			N	N	N	N		N	1797	-1	5	-0.06	35940	20	3.58	1797	1797	1797	2065	1529	1798	1797.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20240221	150535	57	100.00	KONEX			N	N	N	N		N	1797	-1	5	-0.06	35940	20	3.58	1797	1797	1797	2065	1529	1798	1797.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20240221	140536	57	100.00	KONEX			N	N	N	N		N	1797	-1	5	-0.06	35940	20	3.58	1797	1797	1797	2065	1529	1798	1797.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20240221	130537	57	100.00	KONEX			N	N	N	N		N	1797	-1	5	-0.06	35940	20	3.58	1797	1797	1797	2065	1529	1798	1797.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20240221	120536	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20240221	110542	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20240221	100534	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20240221	090534	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20240220	160529	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20240220	150532	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20240220	140533	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20240220	130532	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20240220	120531	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20240220	110529	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	1005082	559	5.12	1798	1798	1798	2065	1529	1798	1798.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.01	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20240220	100521	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20240220	090534	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1799	1798	1797	1796	1795	1799	1797	28	267	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20240219	160532	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	19607099	10911	5428.36	1797	1798	1796	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20240219	150535	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	19607099	10911	5428.36	1797	1798	1796	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20240219	140534	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	19607099	10911	5428.36	1797	1798	1796	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20240219	130533	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	19607099	10911	5428.36	1797	1798	1796	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.90	1402	20240129	28.25	2100	-14.38	20240108	1402	28.25	20240129	3205	-43.90	20230313	1402	28.25	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20240219	120533	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	19427367	10811	5378.61	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20240219	110533	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	19247667	10711	5328.86	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20240219	100527	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	19247667	10711	5328.86	1797	1797	1797	2065	1530	1799	1797.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.19	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20240219	090530	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1931	1865	1733	1667	1535	1898	1700	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20240216	160528	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	321999	201	0.00	1601	1799	1601	2065	1528	1797	1601.99	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20240216	150530	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	321999	201	0.00	1601	1799	1601	2065	1528	1797	1601.99	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20240216	140534	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20240216	130527	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20240216	120529	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20240216	110531	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20240216	100528	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20240216	090522	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	28	268	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20240215	160526	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.93	1402	20240129	28.17	2100	-14.43	20240108	1402	28.17	20240129	3205	-43.93	20230313	1402	28.17	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20240215	150529	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20240215	140526	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20240215	130522	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20240215	120526	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20240215	110522	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20240215	100521	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20240215	090522	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	28	266	500	1070	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20240214	160519	57	100.00	KONEX			N	N	N	N		N	1799	-1	5	-0.06	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1402	20240129	28.32	2100	-14.33	20240108	1402	28.32	20240129	3205	-43.87	20230313	1402	28.32	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20240214	150520	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20240214	140518	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20240214	130519	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20240214	120516	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20240214	110520	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20240214	090512	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	28	270	500	1080	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20240213	160513	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20240213	150510	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20240213	140519	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20240213	130512	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20240213	120519	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20240213	110517	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20240213	100428	57	100.00	KONEX			N	N	N	N		N	1800	-95	5	-5.01	1800	1	8.33	1800	1800	1800	2175	1611	1895	1800.00	0.00	0	0	2025	1960	1830	1765	1635	1992	1797	28	280	500	1130	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1402	20240129	28.39	2100	-14.29	20240108	1402	28.39	20240129	3205	-43.84	20230313	1402	28.39	20240129	0.00	N	066830	500	28 억		0	N	N	0	N	00	N