KissMeData/446600/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	161233	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20240229	151239	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20240229	141238	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20240229	131237	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20240229	121236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20240229	111241	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20240229	101242	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20240229	091240	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20240228	161126	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20240228	151124	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20240228	141237	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20240228	131221	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20240228	121241	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20240228	111156	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20240228	101238	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20240228	091242	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20240227	161236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20240227	151237	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20240227	141235	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20240227	131156	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20240227	121236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20240227	111238	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20240227	101231	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20240227	091236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20240226	161230	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20240226	151222	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20240226	141228	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20240226	131219	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20240226	121220	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20240226	111217	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20240226	101214	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20240226	091212	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20240223	161214	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20240223	151206	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20240223	141206	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20240223	131206	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20240223	121209	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20240223	111153	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20240223	101201	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20240223	091203	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20240222	161149	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20240222	151158	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20240222	141156	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20240222	131141	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20240222	121151	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20240222	111151	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20240222	101141	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20240222	091201	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20240221	161146	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20240221	151137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20240221	141135	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20240221	131136	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20240221	121139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20240221	111145	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20240221	101133	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20240221	091137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20240220	161129	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20240220	151127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20240220	141122	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20240220	131128	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20240220	121118	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20240220	111123	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20240220	101116	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20240220	091137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20240219	161131	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20240219	151133	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20240219	141134	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20240219	131132	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20240219	121131	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20240219	111126	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20240219	101122	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20240219	091124	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	4310	10	1	981281	62	-11.89	26.31	12	0.00	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20240216	161113	57	100.00	KONEX	신저가		N	N	N	N		N	6340	-690	5	-9.82	380400	60	6000.00	6340	6340	6340	8080	5980	7030	6340.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	62	-11.89	26.31	12	0.01	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20240216	151125	57	100.00	KONEX	신저가		N	N	N	N		N	6340	-690	5	-9.82	380400	60	6000.00	6340	6340	6340	8080	5980	7030	6340.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	62	-11.89	26.31	12	0.01	-533.00	241.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20240216	141127	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20240216	131119	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20240216	121125	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20240216	111131	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20240216	091118	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	49	1050	5000	4780	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20240215	161113	57	100.00	KONEX	신저가		N	N	N	N		N	7030	-770	5	-9.87	7030	1	0.00	7030	7030	7030	8970	6630	7800	7030.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	69	-13.19	29.17	12	0.00	-533.00	241.00	24600	20230612	-71.42	7030	20240215	0.00	22000	-68.05	20240102	7030	0.00	20240215	24600	-71.42	20230612	7030	0.00	20240215	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20240215	151121	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20240215	141112	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20240215	131035	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20240215	121114	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20240215	111104	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20240215	091109	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	49	1170	5000	5300	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	7800	20240214	0.00	22000	-64.55	20240102	7800	0.00	20240214	24600	-68.29	20230612	7800	0.00	20240214	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
88	20240214	161100	57	100.00	KONEX			N	N	N	N		N	7800	-840	5	-9.72	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	77	-14.63	32.37	12	0.00	-533.00	241.00	24600	20230612	-68.29	8640	20240213	-9.72	22000	-64.55	20240102	8640	-9.72	20240213	24600	-68.29	20230612	8640	-9.72	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
89	20240214	151104	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
90	20240214	141058	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
91	20240214	131102	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
92	20240214	121052	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
93	20240214	111057	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
94	20240214	091050	57	100.00	KONEX			N	N	N	N		N	8640	0	3	0.00	0	0	0.00	0	0	0	9930	7350	8640	0.00	0.00	0	0	8640	8640	8640	8640	8640	8640	8640	49	1290	5000	5870	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	8640	20240213	0.00	22000	-60.73	20240102	8640	0.00	20240213	24600	-64.88	20230612	8640	0.00	20240213	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
95	20240213	161046	57	100.00	KONEX			N	N	N	N		N	8640	-940	5	-9.81	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	85	-16.21	35.85	12	0.00	-533.00	241.00	24600	20230612	-64.88	9580	20240208	-9.81	22000	-60.73	20240102	9580	-9.81	20240208	24600	-64.88	20230612	9580	-9.81	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
96	20240213	151046	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
97	20240213	141056	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
98	20240213	131040	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
99	20240213	121054	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
100	20240213	111119	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
101	20240213	100941	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	49	1430	5000	6510	10	1	981281	94	-17.97	39.75	12	0.00	-533.00	241.00	24600	20230612	-61.06	9580	20240208	0.00	22000	-56.45	20240102	9580	0.00	20240208	24600	-61.06	20230612	9580	0.00	20240208	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N