KissMeData/354390/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	161134	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	3195000	500	50000.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240229	151139	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	3195000	500	50000.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240229	141140	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240229	131138	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240229	121137	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240229	111141	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240229	101142	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240229	091140	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240228	161031	57	100.00	KONEX			N	N	N	N		N	6400	160	2	2.56	6400	1	0.18	6400	6400	6400	7170	5310	6240	6400.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240228	151031	57	100.00	KONEX			N	N	N	N		N	6400	160	2	2.56	6400	1	0.18	6400	6400	6400	7170	5310	6240	6400.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240228	141138	57	100.00	KONEX			N	N	N	N		N	6400	160	2	2.56	6400	1	0.18	6400	6400	6400	7170	5310	6240	6400.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240228	131128	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240228	121142	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240228	111057	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240228	101138	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240228	091142	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240227	161136	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	3494400	560	0.00	6240	6240	6240	7170	5310	6240	6240.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.01	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240227	151137	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	3494400	560	0.00	6240	6240	6240	7170	5310	6240	6240.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.01	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240227	141135	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	3120000	500	0.00	6240	6240	6240	7170	5310	6240	6240.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.01	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240227	131056	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240227	121137	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240227	111138	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240227	101133	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240227	091137	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240226	161132	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240226	151124	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240226	141130	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240226	131122	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240226	121122	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240226	111120	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240226	101117	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240226	091115	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	175	930	2500	3740	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240223	161117	57	100.00	KONEX			N	N	N	N		N	6240	220	2	3.65	6240	1	0.00	6240	6240	6240	6920	5120	6020	6240.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240223	151109	57	100.00	KONEX			N	N	N	N		N	6240	220	2	3.65	6240	1	0.00	6240	6240	6240	6920	5120	6020	6240.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	7800	-20.00	20240102	5630	10.83	20240111	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240223	141109	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240223	131109	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240223	121112	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240223	111057	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240223	101105	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240223	091108	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	175	900	2500	3610	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240222	161054	57	100.00	KONEX			N	N	N	N		N	6020	10	2	0.17	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.57	5070	20230414	18.74	7800	-22.82	20240102	5630	6.93	20240111	9200	-34.57	20231005	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240222	151103	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240222	141101	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240222	131046	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240222	121056	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240222	111056	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240222	101046	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240222	091105	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	175	900	2500	3600	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240221	161051	57	100.00	KONEX			N	N	N	N		N	6010	-380	5	-5.95	18030	3	0.00	6010	6010	6010	7340	5440	6390	6010.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240221	151042	57	100.00	KONEX			N	N	N	N		N	6010	-380	5	-5.95	18030	3	0.00	6010	6010	6010	7340	5440	6390	6010.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240221	141040	57	100.00	KONEX			N	N	N	N		N	6010	-380	5	-5.95	18030	3	0.00	6010	6010	6010	7340	5440	6390	6010.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240221	131041	57	100.00	KONEX			N	N	N	N		N	6010	-380	5	-5.95	18030	3	0.00	6010	6010	6010	7340	5440	6390	6010.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240221	121045	57	100.00	KONEX			N	N	N	N		N	6010	-380	5	-5.95	18030	3	0.00	6010	6010	6010	7340	5440	6390	6010.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	422	250.42	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.67	5070	20230414	18.54	7800	-22.95	20240102	5630	6.75	20240111	9200	-34.67	20231005	5070	18.54	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240221	111050	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240221	101040	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240221	091043	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240220	161036	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240220	151034	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240220	141030	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240220	131036	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240220	121026	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240220	111030	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240220	101023	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240220	091043	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240219	161037	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240219	151040	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240219	141040	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240219	131037	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240219	121036	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240219	111033	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240219	101029	57	100.00	KONEX			N	N	N	N		N	6390	90	2	1.43	6390	1	0.00	6390	6390	6390	7240	5360	6300	6390.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240219	091031	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240216	161021	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240216	151031	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240216	141034	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240216	131028	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240216	121032	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240216	111038	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240216	091025	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240215	161021	57	100.00	KONEX			N	N	N	N		N	6300	-90	5	-1.41	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	7800	-19.23	20240102	5630	11.90	20240111	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240215	151027	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240215	141021	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240215	130950	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240215	121022	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240215	111012	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240215	091017	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240214	161009	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240214	151012	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240214	141008	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240214	131010	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240214	121001	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240214	111008	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	12780	2	2.47	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240214	090959	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6660	6530	6270	6140	5880	6595	6205	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240213	160957	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	487610	81	810.00	6390	6400	6010	7130	5270	6200	6019.88	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240213	150957	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	487610	81	810.00	6390	6400	6010	7130	5270	6200	6019.88	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240213	141005	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	487610	81	810.00	6390	6400	6010	7130	5270	6200	6019.88	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240213	130952	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	10.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240213	121003	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	10.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240213	111028	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	10.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240213	100850	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	10.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3720	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N