KissMeData/299480/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	161050	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	8679	15	1500.00	699	699	552	746	552	649	578.60	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	0.00	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20240229	151055	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	8679	15	1500.00	699	699	552	746	552	649	578.60	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	0.00	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20240229	141056	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	8679	15	1500.00	699	699	552	746	552	649	578.60	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	0.00	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20240229	131053	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	8679	15	1500.00	699	699	552	746	552	649	578.60	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	0.00	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20240229	121053	57	100.00	KONEX			N	N	N	N		N	630	-19	5	-2.93	7498	13	1300.00	699	699	552	746	552	649	576.77	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	70	-15.37	1.35	12	0.00	-41.00	467.00	919	20230731	-31.45	246	20231123	156.10	699	0.00	20240220	300	110.00	20240102	919	-31.45	20230731	246	156.10	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20240229	111056	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	100.00	699	699	699	746	552	649	699.00	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20240229	101057	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20240229	091055	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	11	97	100	380	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20240228	160952	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20240228	150951	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20240228	141053	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20240228	131049	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20240228	121057	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20240228	111012	57	100.00	KONEX			N	N	N	N		N	649	-48	5	-6.89	649	1	100.00	649	649	649	801	593	697	649.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	699	-7.15	20240220	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20240228	101054	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20240228	091057	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20240227	161051	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	697	1	50.00	697	697	697	802	594	698	697.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20240227	151053	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	697	1	50.00	697	697	697	802	594	698	697.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20240227	141050	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	697	1	50.00	697	697	697	802	594	698	697.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20240227	131012	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	697	1	50.00	697	697	697	802	594	698	697.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20240227	121053	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20240227	111054	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20240227	101048	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20240227	091053	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20240226	161048	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20240226	151041	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20240226	141046	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20240226	131038	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20240226	121039	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20240226	111036	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	200.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20240226	101034	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	698	1	100.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	699	-0.14	20240220	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20240226	091033	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20240223	161033	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20240223	151026	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20240223	141029	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20240223	131026	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20240223	121030	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20240223	111016	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20240223	101023	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	699	1	0.00	699	699	699	793	587	690	699.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20240223	091025	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	11	103	100	410	1	1	11100743	77	-16.83	1.48	12	0.00	-41.00	467.00	919	20230731	-24.92	246	20231123	180.49	699	-1.29	20240220	300	130.00	20240102	919	-24.92	20230731	246	180.49	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20240222	161012	57	100.00	KONEX			N	N	N	N		N	690	-6	5	-0.86	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.83	1.48	12	0.00	-41.00	467.00	919	20230731	-24.92	246	20231123	180.49	699	-1.29	20240220	300	130.00	20240102	919	-24.92	20230731	246	180.49	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20240222	151022	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20240222	141019	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20240222	131004	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20240222	121016	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20240222	111014	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20240222	101004	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20240222	091023	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.00	0	0	696	696	696	696	696	696	696	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20240221	161010	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20240221	151000	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20240221	141001	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20240221	131001	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20240221	121004	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20240221	111010	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	696	1	100.00	696	696	696	803	595	699	696.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-16.98	1.49	12	0.00	-41.00	467.00	919	20230731	-24.27	246	20231123	182.93	699	-0.43	20240220	300	132.00	20240102	919	-24.27	20230731	246	182.93	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20240221	101000	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20240221	091001	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20240220	160956	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20240220	150955	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20240220	140952	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20240220	130956	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20240220	120947	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20240220	110951	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20240220	100943	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	50.00	699	699	699	746	552	649	699.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20240220	091001	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	711	679	664	632	617	672	625	11	97	100	380	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20240219	160956	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20240219	151000	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20240219	141000	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20240219	130957	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20240219	120956	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20240219	110953	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20240219	100949	57	100.00	KONEX			N	N	N	N		N	649	-29	5	-4.28	1345	2	200.00	696	696	649	779	577	678	672.50	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	72	-15.83	1.39	12	0.00	-41.00	467.00	919	20230731	-29.38	246	20231123	163.82	698	-7.02	20240214	300	116.33	20240102	919	-29.38	20230731	246	163.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20240219	090950	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	11	101	100	400	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20240216	160942	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20240216	150951	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20240216	140954	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20240216	130949	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20240216	120952	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20240216	110958	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20240216	100951	57	100.00	KONEX			N	N	N	N		N	678	81	2	13.57	678	1	100.00	678	678	678	686	508	597	678.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	75	-16.54	1.45	12	0.00	-41.00	467.00	919	20230731	-26.22	246	20231123	175.61	698	-2.87	20240214	300	126.00	20240102	919	-26.22	20230731	246	175.61	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20240216	090944	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20240215	160942	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	10.00	597	597	597	687	509	598	597.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20240215	150948	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	10.00	597	597	597	687	509	598	597.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20240215	140942	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	10.00	597	597	597	687	509	598	597.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20240215	130916	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	10.00	597	597	597	687	509	598	597.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20240215	120942	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	10.00	597	597	597	687	509	598	597.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	698	-14.47	20240214	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20240215	110934	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20240215	100934	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20240215	090938	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	731	664	631	564	531	648	548	11	89	100	350	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20240214	160931	57	100.00	KONEX			N	N	N	N		N	598	-86	5	-12.57	6080	10	71.43	698	698	598	786	582	684	608.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20240214	150933	57	100.00	KONEX			N	N	N	N		N	598	-86	5	-12.57	6080	10	71.43	698	698	598	786	582	684	608.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20240214	140929	57	100.00	KONEX			N	N	N	N		N	598	-86	5	-12.57	6080	10	71.43	698	698	598	786	582	684	608.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20240214	130932	57	100.00	KONEX			N	N	N	N		N	598	-86	5	-12.57	6080	10	71.43	698	698	598	786	582	684	608.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	66	-14.59	1.28	12	0.00	-41.00	467.00	919	20230731	-34.93	246	20231123	143.09	698	-14.33	20240214	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20240214	120924	57	100.00	KONEX			N	N	N	N		N	698	14	2	2.05	698	1	7.14	698	698	698	786	582	684	698.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	698	0.00	20240214	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20240214	110930	57	100.00	KONEX			N	N	N	N		N	698	14	2	2.05	698	1	7.14	698	698	698	786	582	684	698.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	246	20231123	183.74	698	0.00	20240214	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20240214	090922	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	0	0	0.00	0	0	0	786	582	684	0.00	0.00	0	0	745	714	657	626	569	730	642	11	102	100	410	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20240213	160919	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
98	20240213	150919	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
99	20240213	140927	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
100	20240213	130915	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
101	20240213	120926	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
102	20240213	110949	54	100.00	KONEX			N	N	N	N		N	684	84	2	14.00	8660	14	1400.00	600	688	600	690	510	600	618.57	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.68	1.46	12	0.00	-41.00	467.00	919	20230731	-25.57	246	20231123	178.05	696	-1.72	20240207	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N
103	20240213	100807	54	100.00	KONEX			N	N	N	N		N	688	88	2	14.67	7376	12	1200.00	600	688	600	690	510	600	614.67	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	76	-16.78	1.47	12	0.00	-41.00	467.00	919	20230731	-25.14	246	20231123	179.67	696	-1.15	20240207	300	129.33	20240102	919	-25.14	20230731	246	179.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	01	N