KissMeData/140660/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	160824	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	708696	521	3256.25	1400	1596	1359	1836	1358	1597	1360.26	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.02	513.00	3221.00	1999	20230508	-20.16	1182	20230831	35.03	1890	-15.56	20240126	1359	17.44	20240229	1999	-20.16	20230508	1182	35.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240229	150825	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	708696	521	3256.25	1400	1596	1359	1836	1358	1597	1360.26	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.02	513.00	3221.00	1999	20230508	-20.16	1182	20230831	35.03	1890	-15.56	20240126	1359	17.44	20240229	1999	-20.16	20230508	1182	35.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240229	140826	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	708696	521	3256.25	1400	1596	1359	1836	1358	1597	1360.26	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.02	513.00	3221.00	1999	20230508	-20.16	1182	20230831	35.03	1890	-15.56	20240126	1359	17.44	20240229	1999	-20.16	20230508	1182	35.03	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240229	130824	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240229	120825	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240229	110826	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240229	100827	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240229	090825	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240228	160738	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	25552	16	66.67	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240228	150737	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	23955	15	62.50	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240228	140824	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	23955	15	62.50	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240228	130825	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	4791	3	12.50	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240228	120827	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	4791	3	12.50	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240228	110756	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	4791	3	12.50	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1500	6.47	20240201	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240228	100822	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240201	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240228	090827	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1666	1632	1566	1532	1466	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240201	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240227	160824	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240227	150826	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240227	140822	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240227	130744	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240227	120826	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240227	110825	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240227	100820	57	100.00	KONEX			N	N	N	N		N	1599	-50	5	-3.03	36397	24	0.00	1500	1600	1500	1896	1402	1649	1516.54	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1500	6.60	20240227	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240227	090824	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	12	247	500	980	1	1	2487252	41	3.21	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.51	1182	20230831	39.51	1890	-12.75	20240126	1500	9.93	20240201	1999	-17.51	20230508	1182	39.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240226	160822	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.21	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.51	1182	20230831	39.51	1890	-12.75	20240126	1500	9.93	20240201	1999	-17.51	20230508	1182	39.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240226	150816	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240226	140819	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240226	130813	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240226	120812	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240226	110812	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240226	100810	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240226	090809	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	12	247	500	990	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240223	160810	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240223	150805	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240223	140806	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240223	130803	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240223	120805	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240223	110758	57	100.00	KONEX			N	N	N	N		N	1650	-27	5	-1.61	22450	14	40.00	1600	1650	1600	1928	1426	1677	1603.57	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	41	3.22	0.51	12	0.00	513.00	3221.00	1999	20230508	-17.46	1182	20230831	39.59	1890	-12.70	20240126	1500	10.00	20240201	1999	-17.46	20230508	1182	39.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240223	100800	57	100.00	KONEX			N	N	N	N		N	1600	-77	5	-4.59	20800	13	37.14	1600	1600	1600	1928	1426	1677	1600.00	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1500	6.67	20240201	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240223	090803	57	100.00	KONEX			N	N	N	N		N	1677	0	3	0.00	0	0	0.00	0	0	0	1928	1426	1677	0.00	0.00	0	0	1795	1736	1618	1559	1441	1765	1588	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.11	1182	20230831	41.88	1890	-11.27	20240126	1500	11.80	20240201	1999	-16.11	20230508	1182	41.88	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240222	160753	57	100.00	KONEX			N	N	N	N		N	1677	1	2	0.06	54229	35	0.00	1500	1677	1500	1927	1425	1676	1549.40	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.11	1182	20230831	41.88	1890	-11.27	20240126	1500	11.80	20240222	1999	-16.11	20230508	1182	41.88	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240222	150801	57	100.00	KONEX			N	N	N	N		N	1677	1	2	0.06	54229	35	0.00	1500	1677	1500	1927	1425	1676	1549.40	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.11	1182	20230831	41.88	1890	-11.27	20240126	1500	11.80	20240222	1999	-16.11	20230508	1182	41.88	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240222	140758	57	100.00	KONEX			N	N	N	N		N	1677	1	2	0.06	54229	35	0.00	1500	1677	1500	1927	1425	1676	1549.40	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.11	1182	20230831	41.88	1890	-11.27	20240126	1500	11.80	20240222	1999	-16.11	20230508	1182	41.88	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240222	130746	57	100.00	KONEX			N	N	N	N		N	1677	1	2	0.06	34352	22	0.00	1500	1677	1500	1927	1425	1676	1561.45	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.11	1182	20230831	41.88	1890	-11.27	20240126	1500	11.80	20240222	1999	-16.11	20230508	1182	41.88	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240222	120757	57	100.00	KONEX			N	N	N	N		N	1675	-1	5	-0.06	16675	11	0.00	1500	1675	1500	1927	1425	1676	1515.91	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.21	1182	20230831	41.71	1890	-11.38	20240126	1500	11.67	20240222	1999	-16.21	20230508	1182	41.71	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240222	110753	57	100.00	KONEX			N	N	N	N		N	1675	-1	5	-0.06	16675	11	0.00	1500	1675	1500	1927	1425	1676	1515.91	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.21	1182	20230831	41.71	1890	-11.38	20240126	1500	11.67	20240222	1999	-16.21	20230508	1182	41.71	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240222	100746	57	100.00	KONEX			N	N	N	N		N	1675	-1	5	-0.06	16675	11	0.00	1500	1675	1500	1927	1425	1676	1515.91	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.21	1182	20230831	41.71	1890	-11.38	20240126	1500	11.67	20240222	1999	-16.21	20230508	1182	41.71	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240222	090800	57	100.00	KONEX			N	N	N	N		N	1676	0	3	0.00	0	0	0.00	0	0	0	1927	1425	1676	0.00	0.00	0	0	1676	1676	1676	1676	1676	1676	1676	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.16	1182	20230831	41.79	1890	-11.32	20240126	1500	11.73	20240201	1999	-16.16	20230508	1182	41.79	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240221	160753	57	100.00	KONEX			N	N	N	N		N	1676	-3	5	-0.18	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.16	1182	20230831	41.79	1890	-11.32	20240126	1500	11.73	20240201	1999	-16.16	20230508	1182	41.79	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240221	150746	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240221	140746	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240221	130746	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240221	120746	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240221	110753	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240221	100746	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240221	090744	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1679	1679	1679	1679	1679	1679	1679	12	251	500	1000	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240220	160739	57	100.00	KONEX			N	N	N	N		N	1679	-5	5	-0.30	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.27	0.52	12	0.00	513.00	3221.00	1999	20230508	-16.01	1182	20230831	42.05	1890	-11.16	20240126	1500	11.93	20240201	1999	-16.01	20230508	1182	42.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240220	150741	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240220	140738	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240220	130742	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240220	120737	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240220	110738	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240220	100729	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240220	090746	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240219	160740	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240219	150744	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240219	140743	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240219	130743	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240219	120742	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240219	110740	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240219	100736	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240219	090736	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240216	160733	57	100.00	KONEX			N	N	N	N		N	1684	-2	5	-0.12	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.28	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.76	1182	20230831	42.47	1890	-10.90	20240126	1500	12.27	20240201	1999	-15.76	20230508	1182	42.47	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240216	150739	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240216	140742	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240216	130733	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240216	120737	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240216	110745	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240216	100738	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240216	090730	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1686	1686	1686	1686	1686	1686	1686	12	252	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240215	160731	57	100.00	KONEX			N	N	N	N		N	1686	-3	5	-0.18	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.66	1182	20230831	42.64	1890	-10.79	20240126	1500	12.40	20240201	1999	-15.66	20230508	1182	42.64	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240215	150736	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240215	140732	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240215	130720	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240215	120731	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240215	110727	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240215	100727	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240215	090727	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1821	1754	1627	1560	1433	1788	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240201	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240214	160723	57	100.00	KONEX			N	N	N	N		N	1689	-5	5	-0.30	151462	98	0.00	1500	1694	1500	1948	1440	1694	1545.53	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.51	1182	20230831	42.89	1890	-10.63	20240126	1500	12.60	20240214	1999	-15.51	20230508	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240214	150724	57	100.00	KONEX			N	N	N	N		N	1690	-4	5	-0.24	117682	78	0.00	1500	1694	1500	1948	1440	1694	1508.74	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1890	-10.58	20240126	1500	12.67	20240214	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240214	140721	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	78194	52	0.00	1500	1694	1500	1948	1440	1694	1503.73	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240214	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240214	130723	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	78194	52	0.00	1500	1694	1500	1948	1440	1694	1503.73	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240214	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240214	120717	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	78194	52	0.00	1500	1694	1500	1948	1440	1694	1503.73	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240214	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240214	110724	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	78194	52	0.00	1500	1694	1500	1948	1440	1694	1503.73	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240214	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240214	090714	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240213	160714	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240213	150712	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240213	140720	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240213	130712	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240213	120720	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240213	110725	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240213	100608	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1694	1694	1694	1694	1694	1694	1694	12	254	500	1010	1	1	2487252	42	3.30	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.26	1182	20230831	43.32	1890	-10.37	20240126	1500	12.93	20240201	1999	-15.26	20230508	1182	43.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N