KissMeData/208890/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	160917	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20240229	150921	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20240229	140922	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20240229	130919	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20240229	120920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20240229	110922	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20240229	100923	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20240229	090920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20240228	160828	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20240228	150828	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20240228	140919	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20240228	130920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20240228	120923	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20240228	110845	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20240228	100918	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20240228	090922	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20240227	160920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20240227	150919	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20240227	140916	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20240227	130839	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20240227	120921	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20240227	110920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20240227	100915	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20240227	090920	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20240226	160915	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20240226	150910	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20240226	140914	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20240226	130907	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20240226	120906	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20240226	110906	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20240226	100903	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20240226	090902	57	100.00	KONEX			N	N	N	N		N	1110	0	3	0.00	0	0	0.00	0	0	0	1276	944	1110	0.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20240223	160904	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20240223	150858	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20240223	140900	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20240223	130856	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20240223	120859	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20240223	110849	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20240223	100853	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1110	1	100.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	44	-3.70	1.29	12	0.00	-300.00	860.00	1500	20231106	-26.00	1001	20231207	10.89	1299	-14.55	20240222	1100	0.91	20240201	1500	-26.00	20231106	1001	10.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20240223	090856	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	40	194	1000	800	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20240222	160843	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20240222	150853	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20240222	140851	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20240222	130838	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20240222	120849	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20240222	110846	57	100.00	KONEX			N	N	N	N		N	1299	40	2	3.18	1299	1	8.33	1299	1299	1299	1447	1071	1259	1299.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	52	-4.33	1.51	12	0.00	-300.00	860.00	1500	20231106	-13.40	1001	20231207	29.77	1299	0.00	20240222	1100	18.09	20240201	1500	-13.40	20231106	1001	29.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20240222	100838	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20240222	090854	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20240221	160845	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	15108	12	40.00	1259	1259	1259	1447	1071	1259	1259.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20240221	150838	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	15108	12	40.00	1259	1259	1259	1447	1071	1259	1259.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20240221	140836	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	15108	12	40.00	1259	1259	1259	1447	1071	1259	1259.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20240221	130836	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20240221	120838	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20240221	110844	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20240221	100837	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20240221	090836	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1298	1278	1239	1219	1180	1288	1229	40	188	1000	780	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20240220	160830	57	100.00	KONEX			N	N	N	N		N	1259	159	2	14.45	37180	30	0.00	1200	1259	1200	1265	935	1100	1239.33	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	50	-4.20	1.46	12	0.00	-300.00	860.00	1500	20231106	-16.07	1001	20231207	25.77	1298	-3.00	20240124	1100	14.45	20240201	1500	-16.07	20231106	1001	25.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20240220	150831	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20240220	140828	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20240220	130832	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20240220	120826	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20240220	110828	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20240220	100819	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20240220	090835	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20240219	160829	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20240219	150834	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20240219	140834	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20240219	130833	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20240219	120831	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20240219	110829	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20240219	100826	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20240219	090826	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20240216	160821	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	440000	400	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20240216	150828	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	440000	400	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20240216	140831	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	440000	400	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20240216	130824	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	440000	400	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20240216	120827	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	440000	400	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20240216	110833	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240216	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20240216	100827	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20240216	090821	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20240215	160819	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20240215	150825	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20240215	140819	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20240215	130803	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20240215	120820	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20240215	110815	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20240215	100815	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20240215	090817	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20240214	160810	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20240214	150813	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20240214	140808	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20240214	130811	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20240214	120805	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20240214	110811	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20240214	090801	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20240213	160801	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20240213	150758	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20240213	140807	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20240213	130757	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20240213	120807	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20240213	110823	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20240213	100644	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	940	20230207	17.02	1298	-15.25	20240124	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N