KissMeData/191600/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	160859	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20240229	150901	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20240229	140902	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20240229	130859	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20240229	120900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20240229	110901	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	304570	31	0.00	9770	11470	9770	13190	9750	11470	9824.84	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240229	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20240229	100903	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20240229	090900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20240228	160810	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20240228	150810	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20240228	140859	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20240228	130859	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20240228	120902	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20240228	110828	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20240228	100858	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20240228	090902	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20240227	160900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20240227	150900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20240227	140857	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20240227	130819	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20240227	120901	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20240227	110900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20240227	100855	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20240227	090900	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20240226	160855	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20240226	150850	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20240226	140854	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20240226	130847	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20240226	120846	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20240226	110847	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20240226	100843	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20240226	090843	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20240223	160844	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20240223	150839	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20240223	140840	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20240223	130837	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20240223	120840	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20240223	110831	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20240223	100834	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20240223	090837	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20240222	160825	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20240222	150834	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20240222	140832	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20240222	130820	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20240222	120830	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20240222	110827	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20240222	100819	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20240222	090834	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20240221	160826	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20240221	150819	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20240221	140818	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20240221	130818	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20240221	120820	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20240221	110826	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20240221	100819	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20240221	090817	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11946	11712	11356	11122	10766	11535	10945	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20240220	160811	57	100.00	KONEX			N	N	N	N		N	11480	-120	5	-1.03	1866980	167	27.79	11590	11590	11000	13340	9860	11600	11179.52	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	327	53.90	2.44	12	0.01	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20240220	150813	57	100.00	KONEX			N	N	N	N		N	11480	-120	5	-1.03	1866980	167	27.79	11590	11590	11000	13340	9860	11600	11179.52	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	327	53.90	2.44	12	0.01	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20240220	140810	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	1855500	166	27.62	11590	11590	11000	13340	9860	11600	11177.71	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20240220	130814	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	1855500	166	27.62	11590	11590	11000	13340	9860	11600	11177.71	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20240220	120808	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	1855500	166	27.62	11590	11590	11000	13340	9860	11600	11177.71	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20240220	110810	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	1855500	166	27.62	11590	11590	11000	13340	9860	11600	11177.71	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20240220	100801	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	1129500	100	16.64	11590	11590	11000	13340	9860	11600	11295.00	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20240220	090817	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12000	11800	11400	11200	10800	11900	11300	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	14870	20230316	-21.99	9020	20230724	28.60	11780	-1.53	20240102	9770	18.73	20240123	14870	-21.99	20230316	9020	28.60	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20240219	160811	57	100.00	KONEX			N	N	N	N		N	11600	120	2	1.05	6835600	601	0.00	11490	11600	11000	13200	9760	11480	11373.71	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	331	54.46	2.47	12	0.02	213.00	4699.00	14870	20230316	-21.99	9020	20230724	28.60	11780	-1.53	20240102	9770	18.73	20240123	14870	-21.99	20230316	9020	28.60	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20240219	150816	57	100.00	KONEX			N	N	N	N		N	11600	120	2	1.05	6835600	601	0.00	11490	11600	11000	13200	9760	11480	11373.71	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	331	54.46	2.47	12	0.02	213.00	4699.00	14870	20230316	-21.99	9020	20230724	28.60	11780	-1.53	20240102	9770	18.73	20240123	14870	-21.99	20230316	9020	28.60	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20240219	140816	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	6824000	600	0.00	11490	11500	11000	13200	9760	11480	11373.33	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.02	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20240219	130815	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	6824000	600	0.00	11490	11500	11000	13200	9760	11480	11373.33	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.02	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20240219	120814	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	6824000	600	0.00	11490	11500	11000	13200	9760	11480	11373.33	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.02	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20240219	110812	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	6824000	600	0.00	11490	11500	11000	13200	9760	11480	11373.33	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.02	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20240219	100807	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	6824000	600	0.00	11490	11500	11000	13200	9760	11480	11373.33	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.02	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20240219	090808	57	100.00	KONEX			N	N	N	N		N	11500	20	2	0.17	5174000	450	0.00	11490	11500	11490	13200	9760	11480	11497.78	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	328	53.99	2.45	12	0.02	213.00	4699.00	14870	20230316	-22.66	9020	20230724	27.49	11780	-2.38	20240102	9770	17.71	20240123	14870	-22.66	20230316	9020	27.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20240216	160804	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20240216	150811	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20240216	140814	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20240216	130805	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20240216	120808	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20240216	110816	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20240216	100809	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20240216	090802	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11520	11500	11460	11440	11400	11510	11450	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20240215	160802	57	100.00	KONEX			N	N	N	N		N	11480	40	2	0.35	332010	29	0.00	11420	11480	11420	13150	9730	11440	11448.62	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20240215	150808	57	100.00	KONEX			N	N	N	N		N	11480	40	2	0.35	332010	29	0.00	11420	11480	11420	13150	9730	11440	11448.62	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20240215	140802	57	100.00	KONEX			N	N	N	N		N	11480	40	2	0.35	332010	29	0.00	11420	11480	11420	13150	9730	11440	11448.62	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.80	9020	20230724	27.27	11780	-2.55	20240102	9770	17.50	20240123	14870	-22.80	20230316	9020	27.27	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20240215	130748	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20240215	120802	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20240215	110758	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20240215	100757	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20240215	090759	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	14	1710	500	6860	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20240214	160754	57	100.00	KONEX			N	N	N	N		N	11440	-10	5	-0.09	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	14870	20230316	-23.07	9020	20230724	26.83	11780	-2.89	20240102	9770	17.09	20240123	14870	-23.07	20230316	9020	26.83	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20240214	150755	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20240214	140751	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20240214	130754	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20240214	120748	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20240214	110754	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20240214	090744	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12476	11962	10956	10442	9436	12220	10700	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20240213	160744	57	100.00	KONEX			N	N	N	N		N	11450	-20	5	-0.17	176730	17	1700.00	9950	11470	9950	13190	9750	11470	10395.88	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20240213	150742	57	100.00	KONEX			N	N	N	N		N	9960	-1510	5	-13.16	153830	15	1500.00	9950	11470	9950	13190	9750	11470	10255.33	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	284	46.76	2.12	12	0.00	213.00	4699.00	14870	20230316	-33.02	9020	20230724	10.42	11780	-15.45	20240102	9770	1.94	20240123	14870	-33.02	20230316	9020	10.42	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20240213	140750	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	143870	14	1400.00	9950	11470	9950	13190	9750	11470	10276.43	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20240213	130741	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	143870	14	1400.00	9950	11470	9950	13190	9750	11470	10276.43	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20240213	120750	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	143870	14	1400.00	9950	11470	9950	13190	9750	11470	10276.43	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20240213	110805	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	143870	14	1400.00	9950	11470	9950	13190	9750	11470	10276.43	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20240213	100632	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N