KissMeData/234070/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	160947	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	1350	1	100.00	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.19	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240229	150951	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	1350	1	100.00	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.19	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240229	140953	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240229	130950	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240229	120950	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240229	110952	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240229	100953	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240229	090951	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5670	20230308	-71.99	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240228	160855	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240228	150855	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240228	140950	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240228	130949	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240228	120953	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240228	110910	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240228	100951	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	1588	1	100.00	1588	1588	1588	1610	1190	1400	1588.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.53	976	20230503	62.70	1787	-11.14	20240108	1000	58.80	20240213	5670	-71.99	20230308	976	62.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240228	090953	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240227	160950	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240227	150949	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240227	140946	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240227	130909	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240227	120951	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240227	110950	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240227	100945	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240227	090950	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5670	-75.31	20230308	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240226	160945	57	100.00	KONEX			N	N	N	N		N	1299	-51	5	-3.78	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.53	976	20230503	33.09	1787	-27.31	20240108	1000	29.90	20240213	5670	-77.09	20230308	976	33.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240226	150940	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240226	140944	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240226	130937	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240226	120936	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240226	110936	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240226	100932	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240226	090932	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240223	160933	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240223	150926	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240223	140928	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240223	130925	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240223	120928	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240223	110917	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240223	100923	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	1350	1	100.00	1350	1350	1350	1436	1062	1249	1350.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240223	090925	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5670	-77.97	20230308	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240222	160912	57	100.00	KONEX			N	N	N	N		N	1249	-94	5	-7.00	1249	1	0.12	1249	1249	1249	1544	1142	1343	1249.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240222	150922	57	100.00	KONEX			N	N	N	N		N	1249	-94	5	-7.00	1249	1	0.12	1249	1249	1249	1544	1142	1343	1249.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240222	140920	57	100.00	KONEX			N	N	N	N		N	1249	-94	5	-7.00	1249	1	0.12	1249	1249	1249	1544	1142	1343	1249.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240222	130906	57	100.00	KONEX			N	N	N	N		N	1249	-94	5	-7.00	1249	1	0.12	1249	1249	1249	1544	1142	1343	1249.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240222	120918	57	100.00	KONEX			N	N	N	N		N	1249	-94	5	-7.00	1249	1	0.12	1249	1249	1249	1544	1142	1343	1249.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	1787	-30.11	20240108	1000	24.90	20240213	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240222	110915	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	93	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.76	976	20230503	37.60	1787	-24.85	20240108	1000	34.30	20240213	5780	-76.76	20230222	976	37.60	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240222	100907	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	93	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.76	976	20230503	37.60	1787	-24.85	20240108	1000	34.30	20240213	5780	-76.76	20230222	976	37.60	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240222	090922	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1474	1408	1277	1211	1080	1441	1244	35	201	500	800	1	1	6938482	93	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.76	976	20230503	37.60	1787	-24.85	20240108	1000	34.30	20240213	5780	-76.76	20230222	976	37.60	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240221	160913	57	100.00	KONEX			N	N	N	N		N	1343	-5	5	-0.37	981369	856	0.00	1146	1343	1146	1550	1146	1348	1146.46	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	93	0.84	0.20	12	0.01	1608.00	6628.00	5780	20230222	-76.76	976	20230503	37.60	1787	-24.85	20240108	1000	34.30	20240213	5780	-76.76	20230222	976	37.60	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240221	150905	57	100.00	KONEX			N	N	N	N		N	1343	-5	5	-0.37	981369	856	0.00	1146	1343	1146	1550	1146	1348	1146.46	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	93	0.84	0.20	12	0.01	1608.00	6628.00	5780	20230222	-76.76	976	20230503	37.60	1787	-24.85	20240108	1000	34.30	20240213	5780	-76.76	20230222	976	37.60	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240221	140904	57	100.00	KONEX			N	N	N	N		N	1342	-6	5	-0.45	975442	851	0.00	1146	1342	1146	1550	1146	1348	1146.23	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	93	0.83	0.20	12	0.01	1608.00	6628.00	5780	20230222	-76.78	976	20230503	37.50	1787	-24.90	20240108	1000	34.20	20240213	5780	-76.78	20230222	976	37.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240221	130904	57	100.00	KONEX			N	N	N	N		N	1146	-202	4	-14.99	1146	1	0.00	1146	1146	1146	1550	1146	1348	1146.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.17	976	20230503	17.42	1787	-35.87	20240108	1000	14.60	20240213	5780	-80.17	20230222	976	17.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240221	120906	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.68	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	5780	-76.68	20230222	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240221	110912	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.68	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	5780	-76.68	20230222	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240221	100905	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.68	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	5780	-76.68	20230222	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240221	090903	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.68	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	5780	-76.68	20230222	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240220	160858	57	100.00	KONEX			N	N	N	N		N	1348	-2	5	-0.15	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.68	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	5780	-76.68	20230222	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240220	150858	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240220	140856	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240220	130859	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240220	120852	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240220	110854	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240220	100847	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240220	090903	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240219	160858	57	100.00	KONEX			N	N	N	N		N	1350	-50	5	-3.57	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5780	20230222	-76.64	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5780	-76.64	20230222	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240219	150902	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240219	140902	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240219	130901	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240219	120859	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240219	110857	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240219	100853	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240219	090854	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	35	210	500	840	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240216	160848	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240216	150854	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240216	140858	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240216	130851	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240216	120855	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240216	110901	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240216	100854	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240216	090847	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	100.00	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	35	195	500	780	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240215	160846	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240215	150852	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240215	140846	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240215	130827	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240215	120847	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240215	110841	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240215	100841	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240215	090843	57	100.00	KONEX			N	N	N	N		N	1300	167	2	14.74	1300	1	0.00	1300	1300	1300	1302	964	1133	1300.00	0.00	0	0	1133	1133	1133	1133	1133	1133	1133	35	169	500	670	1	1	6938482	90	0.81	0.20	12	0.00	1608.00	6628.00	5780	20230222	-77.51	976	20230503	33.20	1787	-27.25	20240108	1000	30.00	20240213	5780	-77.51	20230222	976	33.20	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240214	160837	57	100.00	KONEX			N	N	N	N		N	1133	-1	5	-0.09	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.70	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.40	976	20230503	16.09	1787	-36.60	20240108	1000	13.30	20240213	5780	-80.40	20230222	976	16.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240214	150839	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240214	140834	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240214	130838	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240214	120832	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240214	110836	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240214	090827	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1223	1178	1089	1044	955	1201	1067	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240213	160827	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	1436134	1436	143600.00	1000	1134	1000	1304	964	1134	1000.09	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.02	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240213	150824	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	1436134	1436	143600.00	1000	1134	1000	1304	964	1134	1000.09	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.02	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1000	13.40	20240213	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240213	140832	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1080	5.00	20240125	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240213	130822	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1080	5.00	20240125	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240213	120832	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1080	5.00	20240125	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240213	110854	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1080	5.00	20240125	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240213	100706	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1304	964	1134	0.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6938482	79	0.71	0.17	12	0.00	1608.00	6628.00	5780	20230222	-80.38	976	20230503	16.19	1787	-36.54	20240108	1080	5.00	20240125	5780	-80.38	20230222	976	16.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N