KissMeData/224810/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	160938	57	100.00	KONEX			N	N	N	N		N	3000	-200	5	-6.25	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	126	-1.30	0.68	12	0.00	-2299.00	4439.00	4820	20230331	-37.76	2730	20231228	9.89	3350	-10.45	20240124	3000	0.00	20240117	4820	-37.76	20230331	2730	9.89	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20240229	150942	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20240229	140944	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20240229	130940	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20240229	120941	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20240229	110943	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20240229	100944	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20240229	090941	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20240228	160847	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20240228	150847	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20240228	140941	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20240228	130941	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20240228	120944	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20240228	110903	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20240228	100939	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20240228	090943	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20240227	160940	57	100.00	KONEX			N	N	N	N		N	3200	15	2	0.47	16000	5	0.00	3200	3200	3200	3660	2710	3185	3200.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20240227	150940	57	100.00	KONEX			N	N	N	N		N	3200	15	2	0.47	16000	5	0.00	3200	3200	3200	3660	2710	3185	3200.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2730	20231228	17.22	3350	-4.48	20240124	3000	6.67	20240117	4820	-33.61	20230331	2730	17.22	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20240227	140937	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20240227	130900	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20240227	120942	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20240227	110940	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20240227	100936	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20240227	090940	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20240226	160936	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20240226	150931	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20240226	140934	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20240226	130928	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20240226	120927	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20240226	110926	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20240226	100923	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20240226	090923	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20240223	160924	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20240223	150917	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20240223	140919	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20240223	130916	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20240223	120919	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20240223	110908	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20240223	100914	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20240223	090916	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20240222	160903	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20240222	150913	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20240222	140911	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20240222	130857	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20240222	120909	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20240222	110906	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20240222	100858	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20240222	090913	57	100.00	KONEX			N	N	N	N		N	3185	0	3	0.00	0	0	0.00	0	0	0	3660	2710	3185	0.00	0.00	0	0	3185	3185	3185	3185	3185	3185	3185	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20240221	160905	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20240221	150857	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20240221	140855	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20240221	130856	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20240221	120857	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20240221	110903	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	6370	2	0.00	3185	3185	3185	3550	2630	3090	3185.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.92	2730	20231228	16.67	3350	-4.93	20240124	3000	6.17	20240117	4820	-33.92	20230331	2730	16.67	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20240221	100856	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20240221	090855	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20240220	160849	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20240220	150849	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20240220	140848	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20240220	130851	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20240220	120844	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20240220	110846	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20240220	100838	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20240220	090854	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20240219	160849	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20240219	150854	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20240219	140853	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20240219	130853	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20240219	120850	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20240219	110849	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20240219	100845	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20240219	090845	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20240216	160839	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20240216	150846	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20240216	140850	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20240216	130843	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20240216	120846	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20240216	110853	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20240216	100846	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20240216	090839	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	21	460	500	1850	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20240215	160838	57	100.00	KONEX			N	N	N	N		N	3090	-10	5	-0.32	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.34	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.89	2730	20231228	13.19	3350	-7.76	20240124	3000	3.00	20240117	4820	-35.89	20230331	2730	13.19	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20240215	150844	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20240215	140838	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20240215	130820	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20240215	120839	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20240215	110832	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20240215	100833	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20240215	090835	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20240214	160829	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20240214	150831	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20240214	140826	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20240214	130830	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20240214	120824	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20240214	110829	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20240214	090819	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20240213	160819	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20240213	150816	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20240213	140825	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20240213	130814	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20240213	120824	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20240213	110845	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20240213	100658	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2730	20231228	13.55	3350	-7.46	20240124	3000	3.33	20240117	4820	-35.68	20230331	2730	13.55	20231228	0.00	N	224810	500	21 억		0	N	N	0	N	00	N