KissMeData/323350/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	161112	57	100.00	KONEX			N	N	N	N		N	12440	940	2	8.17	35609680	2868	19.10	12000	12440	12000	13220	9780	11500	12416.21	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	785	-93.53	-34.75	12	0.05	-133.00	-358.00	15600	20230810	-20.26	8832	20230705	40.85	13000	-4.31	20240216	10510	18.36	20240226	45000	-72.36	20230307	8400	48.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
3	20240229	151117	57	100.00	KONEX			N	N	N	N		N	12440	940	2	8.17	35609680	2868	19.10	12000	12440	12000	13220	9780	11500	12416.21	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	785	-93.53	-34.75	12	0.05	-133.00	-358.00	15600	20230810	-20.26	8832	20230705	40.85	13000	-4.31	20240216	10510	18.36	20240226	45000	-72.36	20230307	8400	48.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
4	20240229	141117	57	100.00	KONEX			N	N	N	N		N	12440	940	2	8.17	35609680	2868	19.10	12000	12440	12000	13220	9780	11500	12416.21	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	785	-93.53	-34.75	12	0.05	-133.00	-358.00	15600	20230810	-20.26	8832	20230705	40.85	13000	-4.31	20240216	10510	18.36	20240226	45000	-72.36	20230307	8400	48.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
5	20240229	131116	57	100.00	KONEX			N	N	N	N		N	12440	940	2	8.17	35609680	2868	19.10	12000	12440	12000	13220	9780	11500	12416.21	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	785	-93.53	-34.75	12	0.05	-133.00	-358.00	15600	20230810	-20.26	8832	20230705	40.85	13000	-4.31	20240216	10510	18.36	20240226	45000	-72.36	20230307	8400	48.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
6	20240229	121115	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	0.01	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	758	-90.23	-33.52	12	0.00	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
7	20240229	111119	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
8	20240229	101120	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
9	20240229	091118	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
10	20240228	161012	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	172707500	15018	287.32	12000	12000	11500	13220	9780	11500	11500.03	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.24	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
11	20240228	151011	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	172707500	15018	287.32	12000	12000	11500	13220	9780	11500	11500.03	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.24	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
12	20240228	141115	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	172707500	15018	287.32	12000	12000	11500	13220	9780	11500	11500.03	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.24	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
13	20240228	131109	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	160057500	13918	266.27	12000	12000	11500	13220	9780	11500	11500.04	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.22	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
14	20240228	121119	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	135252000	11761	225.00	12000	12000	11500	13220	9780	11500	11500.04	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.19	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
15	20240228	111035	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	122487000	10651	203.77	12000	12000	11500	13220	9780	11500	11500.05	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.17	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
16	20240228	101116	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	93150500	8100	154.96	12000	12000	11500	13220	9780	11500	11500.06	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.13	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
17	20240228	091120	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	0.02	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	6	1720	100	7130	10	1	6312500	758	-90.23	-33.52	12	0.00	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
18	20240227	161114	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	60111490	5227	1235.70	12000	12000	11500	13220	9780	11500	11500.19	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.08	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
19	20240227	151115	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	59996490	5217	1233.33	12000	12000	11500	13220	9780	11500	11500.19	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.08	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
20	20240227	141113	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	26485490	2303	544.44	12000	12000	11500	13220	9780	11500	11500.43	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.04	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
21	20240227	131034	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	26485490	2303	544.44	12000	12000	11500	13220	9780	11500	11500.43	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.04	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
22	20240227	121115	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	26485490	2303	544.44	12000	12000	11500	13220	9780	11500	11500.43	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.04	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
23	20240227	111116	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	24403990	2122	501.65	12000	12000	11500	13220	9780	11500	11500.47	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.03	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
24	20240227	101111	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	0.24	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	758	-90.23	-33.52	12	0.00	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
25	20240227	091115	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	0.24	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12160	11830	11170	10840	10180	11995	11005	6	1720	100	7130	10	1	6312500	758	-90.23	-33.52	12	0.00	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
26	20240226	161110	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	4846170	423	28.05	11000	11500	10510	12990	9610	11300	11456.67	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
27	20240226	151102	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	4846170	423	28.05	11000	11500	10510	12990	9610	11300	11456.67	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
28	20240226	141108	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	3811170	333	22.08	11000	11500	10510	12990	9610	11300	11444.95	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
29	20240226	131100	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	3811170	333	22.08	11000	11500	10510	12990	9610	11300	11444.95	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
30	20240226	121100	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	3811170	333	22.08	11000	11500	10510	12990	9610	11300	11444.95	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
31	20240226	111058	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	3811170	333	22.08	11000	11500	10510	12990	9610	11300	11444.95	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.01	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
32	20240226	101056	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	223170	21	1.39	11000	11500	10510	12990	9610	11300	10627.14	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
33	20240226	091054	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	12220	11760	11530	11070	10840	11645	10955	6	1690	100	7000	10	1	6312500	713	-84.96	-31.56	12	0.00	-133.00	-358.00	15600	20230810	-27.56	8832	20230705	27.94	13000	-13.08	20240216	11300	0.00	20240223	45000	-74.89	20230307	8400	34.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
34	20240223	161055	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	17236050	1508	19.35	11500	11990	11300	13220	9780	11500	11429.74	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	713	-84.96	-31.56	12	0.02	-133.00	-358.00	15600	20230810	-27.56	8832	20230705	27.94	13000	-13.08	20240216	11300	0.00	20240223	45000	-74.89	20230307	8400	34.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
35	20240223	151048	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	17236050	1508	19.35	11500	11990	11300	13220	9780	11500	11429.74	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	713	-84.96	-31.56	12	0.02	-133.00	-358.00	15600	20230810	-27.56	8832	20230705	27.94	13000	-13.08	20240216	11300	0.00	20240223	45000	-74.89	20230307	8400	34.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
36	20240223	141049	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	17010050	1488	19.09	11500	11990	11300	13220	9780	11500	11431.49	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	713	-84.96	-31.56	12	0.02	-133.00	-358.00	15600	20230810	-27.56	8832	20230705	27.94	13000	-13.08	20240216	11300	0.00	20240223	45000	-74.89	20230307	8400	34.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
37	20240223	131048	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	5924950	515	6.61	11500	11990	11500	13220	9780	11500	11504.76	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	757	-90.15	-33.49	12	0.01	-133.00	-358.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	11500	4.26	20240223	45000	-73.36	20230307	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
38	20240223	121051	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	2415000	210	2.69	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240223	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
39	20240223	111037	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	57500	5	0.06	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240223	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
40	20240223	101044	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	57500	5	0.06	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240223	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
41	20240223	091047	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12553	12026	11763	11236	10973	11895	11105	6	1720	100	7130	10	1	6312500	726	-86.47	-32.12	12	0.00	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
42	20240222	161033	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	89941360	7795	73.69	11510	12290	11500	13800	10200	12000	11538.34	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.12	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
43	20240222	151043	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	86307360	7479	70.70	11510	12290	11500	13800	10200	12000	11539.96	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.12	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
44	20240222	141040	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	83984360	7277	68.79	11510	12290	11500	13800	10200	12000	11541.07	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.12	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
45	20240222	131025	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	83179360	7207	68.13	11510	12290	11500	13800	10200	12000	11541.47	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.11	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
46	20240222	121036	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	38932790	3360	31.76	11510	12290	11500	13800	10200	12000	11587.14	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.05	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
47	20240222	111035	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	38932790	3360	31.76	11510	12290	11500	13800	10200	12000	11587.14	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	726	-86.47	-32.12	12	0.05	-133.00	-358.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	11500	0.00	20240222	45000	-74.44	20230307	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
48	20240222	101025	57	100.00	KONEX			N	N	N	N		N	12240	240	2	2.00	15253100	1303	12.32	11510	12290	11510	13800	10200	12000	11706.14	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	773	-92.03	-34.19	12	0.02	-133.00	-358.00	15600	20230810	-21.54	8832	20230705	38.59	13000	-5.85	20240216	11510	6.34	20240222	45000	-72.80	20230307	8400	45.71	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
49	20240222	091044	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13320	12660	12330	11670	11340	12495	11505	6	1800	100	7440	10	1	6312500	758	-90.23	-33.52	12	0.00	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
50	20240221	161031	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	127140170	10578	24.50	12990	12990	12000	13780	10200	11990	12019.30	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.17	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
51	20240221	151021	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	91812170	7634	17.68	12990	12990	12000	13780	10200	11990	12026.74	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.12	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
52	20240221	141021	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	76200170	6333	14.67	12990	12990	12000	13780	10200	11990	12032.24	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.10	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
53	20240221	131021	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	75720170	6293	14.57	12990	12990	12000	13780	10200	11990	12032.44	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.10	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
54	20240221	121025	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	75612170	6284	14.55	12990	12990	12000	13780	10200	11990	12032.49	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.10	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
55	20240221	111031	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	72888170	6057	14.03	12990	12990	12000	13780	10200	11990	12033.71	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.10	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
56	20240221	101020	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	4344170	345	0.80	12990	12990	12000	13780	10200	11990	12591.80	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	11700	2.56	20240220	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
57	20240221	091022	57	100.00	KONEX			N	N	N	N		N	12500	510	2	4.25	2610500	201	0.47	12990	12990	12500	13780	10200	11990	12987.56	0.00	0	0	12436	12212	11956	11732	11476	12085	11605	6	1790	100	7430	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	11700	6.84	20240220	45000	-72.22	20230307	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
58	20240220	161017	57	100.00	KONEX			N	N	N	N		N	11990	-310	5	-2.52	516872680	43178	680.61	12100	12180	11700	14140	10460	12300	11970.74	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	757	-90.15	-33.49	12	0.68	-133.00	-358.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	11700	2.48	20240220	45000	-73.36	20230220	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
59	20240220	151015	57	100.00	KONEX			N	N	N	N		N	11990	-310	5	-2.52	516872680	43178	680.61	12100	12180	11700	14140	10460	12300	11970.74	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	757	-90.15	-33.49	12	0.68	-133.00	-358.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	11700	2.48	20240220	45000	-73.36	20230220	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
60	20240220	141011	57	100.00	KONEX			N	N	N	N		N	11990	-310	5	-2.52	516836710	43175	680.56	12100	12180	11700	14140	10460	12300	11970.74	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	757	-90.15	-33.49	12	0.68	-133.00	-358.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	11700	2.48	20240220	45000	-73.36	20230220	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
61	20240220	131016	57	100.00	KONEX			N	N	N	N		N	11750	-550	5	-4.47	470278030	39197	617.86	12100	12180	11700	14140	10460	12300	11997.81	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	742	-88.35	-32.82	12	0.62	-133.00	-358.00	15600	20230810	-24.68	8832	20230705	33.04	13000	-9.62	20240216	11700	0.43	20240220	45000	-73.89	20230220	8400	39.88	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
62	20240220	121007	57	100.00	KONEX			N	N	N	N		N	11750	-550	5	-4.47	470278030	39197	617.86	12100	12180	11700	14140	10460	12300	11997.81	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	742	-88.35	-32.82	12	0.62	-133.00	-358.00	15600	20230810	-24.68	8832	20230705	33.04	13000	-9.62	20240216	11700	0.43	20240220	45000	-73.89	20230220	8400	39.88	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
63	20240220	111011	57	100.00	KONEX			N	N	N	N		N	12160	-140	5	-1.14	464694630	38722	610.37	12100	12180	11700	14140	10460	12300	12000.79	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	768	-91.43	-33.97	12	0.61	-133.00	-358.00	15600	20230810	-22.05	8832	20230705	37.68	13000	-6.46	20240216	11700	3.93	20240220	45000	-72.98	20230220	8400	44.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
64	20240220	101003	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	330746170	27562	434.46	12100	12180	12000	14140	10460	12300	12000.08	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	758	-90.23	-33.52	12	0.44	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	12000	0.00	20240220	45000	-73.33	20230220	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
65	20240220	091022	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	36024100	3002	47.32	12100	12100	12000	14140	10460	12300	12000.03	0.00	0	0	13386	12842	12446	11902	11506	12645	11705	6	1840	100	7620	10	1	6312500	758	-90.23	-33.52	12	0.05	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	12000	0.00	20240220	45000	-73.33	20230220	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
66	20240219	161017	57	100.00	KONEX			N	N	N	N		N	12300	-570	5	-4.43	76530290	6344	109.04	12990	12990	12050	14800	10940	12870	12063.41	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	776	-92.48	-34.36	12	0.10	-133.00	-358.00	15600	20230810	-21.15	8832	20230705	39.27	13000	-5.38	20240216	12000	2.50	20240102	45000	-72.67	20230220	8400	46.43	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
67	20240219	151020	57	100.00	KONEX			N	N	N	N		N	12300	-570	5	-4.43	75915290	6294	108.18	12990	12990	12050	14800	10940	12870	12061.53	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	776	-92.48	-34.36	12	0.10	-133.00	-358.00	15600	20230810	-21.15	8832	20230705	39.27	13000	-5.38	20240216	12000	2.50	20240102	45000	-72.67	20230220	8400	46.43	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
68	20240219	141020	57	100.00	KONEX			N	N	N	N		N	12510	-360	5	-2.80	72815490	6042	103.85	12990	12990	12050	14800	10940	12870	12051.55	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	790	-94.06	-34.94	12	0.10	-133.00	-358.00	15600	20230810	-19.81	8832	20230705	41.64	13000	-3.77	20240216	12000	4.25	20240102	45000	-72.20	20230220	8400	48.93	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
69	20240219	131017	57	100.00	KONEX			N	N	N	N		N	12050	-820	5	-6.37	7455830	618	10.62	12990	12990	12050	14800	10940	12870	12064.45	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	761	-90.60	-33.66	12	0.01	-133.00	-358.00	15600	20230810	-22.76	8832	20230705	36.44	13000	-7.31	20240216	12000	0.42	20240102	45000	-73.22	20230220	8400	43.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
70	20240219	121016	57	100.00	KONEX			N	N	N	N		N	12050	-820	5	-6.37	6153960	510	8.77	12990	12990	12050	14800	10940	12870	12066.59	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	761	-90.60	-33.66	12	0.01	-133.00	-358.00	15600	20230810	-22.76	8832	20230705	36.44	13000	-7.31	20240216	12000	0.42	20240102	45000	-73.22	20230220	8400	43.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
71	20240219	111014	57	100.00	KONEX			N	N	N	N		N	12050	-820	5	-6.37	6153960	510	8.77	12990	12990	12050	14800	10940	12870	12066.59	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	761	-90.60	-33.66	12	0.01	-133.00	-358.00	15600	20230810	-22.76	8832	20230705	36.44	13000	-7.31	20240216	12000	0.42	20240102	45000	-73.22	20230220	8400	43.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
72	20240219	101009	57	100.00	KONEX			N	N	N	N		N	12050	-820	5	-6.37	128960	10	0.17	12990	12990	12050	14800	10940	12870	12896.00	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	761	-90.60	-33.66	12	0.00	-133.00	-358.00	15600	20230810	-22.76	8832	20230705	36.44	13000	-7.31	20240216	12000	0.42	20240102	45000	-73.22	20230220	8400	43.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
73	20240219	091011	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	13623	13246	12623	12246	11623	13435	12435	6	1930	100	7970	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	12000	7.25	20240102	45000	-71.40	20230220	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
74	20240216	161002	57	100.00	KONEX			N	N	N	N		N	12870	870	2	7.25	75197060	5818	0.00	12000	13000	12000	13800	10200	12000	12924.90	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	812	-96.77	-35.95	12	0.09	-133.00	-358.00	13000	20230810	-1.00	7360	20230705	74.86	13000	-1.00	20240216	10000	28.70	20240102	46500	-72.32	20230216	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
75	20240216	151011	57	100.00	KONEX			N	N	N	N		N	12870	870	2	7.25	75197060	5818	0.00	12000	13000	12000	13800	10200	12000	12924.90	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	812	-96.77	-35.95	12	0.09	-133.00	-358.00	13000	20230810	-1.00	7360	20230705	74.86	13000	-1.00	20240216	10000	28.70	20240102	46500	-72.32	20230216	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
76	20240216	141014	57	100.00	KONEX			N	N	N	N		N	12550	550	2	4.58	73678190	5697	0.00	12000	13000	12000	13800	10200	12000	12932.80	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	792	-94.36	-35.06	12	0.09	-133.00	-358.00	13000	20230810	-3.46	7360	20230705	70.52	13000	-3.46	20240216	10000	25.50	20240102	46500	-73.01	20230216	8400	49.40	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
77	20240216	131009	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	71798690	5547	0.00	12000	13000	12000	13800	10200	12000	12943.70	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	789	-93.98	-34.92	12	0.09	-133.00	-358.00	13000	20230810	-3.85	7360	20230705	69.84	13000	-3.85	20240216	10000	25.00	20240102	46500	-73.12	20230216	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
78	20240216	121012	57	100.00	KONEX			N	N	N	N		N	12890	890	2	7.42	70960490	5480	0.00	12000	13000	12000	13800	10200	12000	12948.99	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	814	-96.92	-36.01	12	0.09	-133.00	-358.00	13000	20230810	-0.85	7360	20230705	75.14	13000	-0.85	20240216	10000	28.90	20240102	46500	-72.28	20230216	8400	53.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
79	20240216	111018	57	100.00	KONEX			N	N	N	N		N	12890	890	2	7.42	70960490	5480	0.00	12000	13000	12000	13800	10200	12000	12948.99	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	814	-96.92	-36.01	12	0.09	-133.00	-358.00	13000	20230810	-0.85	7360	20230705	75.14	13000	-0.85	20240216	10000	28.90	20240102	46500	-72.28	20230216	8400	53.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
80	20240216	091005	57	100.00	KONEX			N	N	N	N		N	12900	900	2	7.50	2883900	223	0.00	12000	13000	12000	13800	10200	12000	12932.29	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1800	100	3000	10	1	6312500	814	-96.99	-36.03	12	0.00	-133.00	-358.00	13000	20230810	-0.77	7360	20230705	75.27	13000	-0.77	20240216	10000	29.00	20240102	46500	-72.26	20230216	8400	53.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
81	20240215	161001	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
82	20240215	151007	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
83	20240215	141001	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
84	20240215	130933	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
85	20240215	121001	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
86	20240215	110954	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
87	20240215	100954	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
88	20240215	090957	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230215	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
89	20240214	160950	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
90	20240214	150952	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
91	20240214	140948	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
92	20240214	130951	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
93	20240214	120942	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
94	20240214	110949	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
95	20240214	090941	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
96	20240213	160938	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
97	20240213	150938	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
98	20240213	140946	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
99	20240213	130934	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
100	20240213	120945	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
101	20240213	111009	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
102	20240213	100829	58	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	6	1500	100	0	10	1	6312500	631	-75.19	-27.93	12	0.00	-133.00	-358.00	13000	20230810	-23.08	7360	20230705	35.87	10000	0.00	20240102	10000	0.00	20240102	47000	-78.72	20230214	8400	19.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N