KissMeData/390110/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	161158	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	3178	2	0.40	1589	1589	1589	1830	1354	1592	1589.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240229	151204	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	3178	2	0.40	1589	1589	1589	1830	1354	1592	1589.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240229	141204	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	3178	2	0.40	1589	1589	1589	1830	1354	1592	1589.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240229	131202	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	3178	2	0.40	1589	1589	1589	1830	1354	1592	1589.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240229	121202	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240229	111206	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240229	101207	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240229	091205	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1752	1671	1513	1432	1274	1712	1473	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240228	161054	57	100.00	KONEX			N	N	N	N		N	1592	4	2	0.25	779541	503	10060.00	1355	1594	1355	1826	1350	1588	1549.78	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240228	151052	57	100.00	KONEX			N	N	N	N		N	1592	4	2	0.25	779541	503	10060.00	1355	1594	1355	1826	1350	1588	1549.78	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240228	141203	57	100.00	KONEX			N	N	N	N		N	1592	4	2	0.25	779541	503	10060.00	1355	1594	1355	1826	1350	1588	1549.78	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240228	131151	57	100.00	KONEX			N	N	N	N		N	1592	4	2	0.25	779541	503	10060.00	1355	1594	1355	1826	1350	1588	1549.78	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11280	20230306	-85.89	1120	20240206	42.14	2935	-45.76	20240108	1120	42.14	20240206	11280	-85.89	20230306	1120	42.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240228	121207	57	100.00	KONEX			N	N	N	N		N	1594	6	2	0.38	2949	2	40.00	1355	1594	1355	1826	1350	1588	1474.50	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.87	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240228	111122	57	100.00	KONEX			N	N	N	N		N	1594	6	2	0.38	2949	2	40.00	1355	1594	1355	1826	1350	1588	1474.50	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.87	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240228	101203	57	100.00	KONEX			N	N	N	N		N	1594	6	2	0.38	2949	2	40.00	1355	1594	1355	1826	1350	1588	1474.50	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.87	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240228	091207	57	100.00	KONEX			N	N	N	N		N	1594	6	2	0.38	2949	2	40.00	1355	1594	1355	1826	1350	1588	1474.50	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	45	238	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11280	20230306	-85.87	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240227	161201	57	100.00	KONEX			N	N	N	N		N	1588	1	2	0.06	7940	5	500.00	1588	1588	1588	1825	1349	1587	1588.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.92	1120	20240206	41.79	2935	-45.89	20240108	1120	41.79	20240206	11280	-85.92	20230306	1120	41.79	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240227	151202	57	100.00	KONEX			N	N	N	N		N	1588	1	2	0.06	7940	5	500.00	1588	1588	1588	1825	1349	1587	1588.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.92	1120	20240206	41.79	2935	-45.89	20240108	1120	41.79	20240206	11280	-85.92	20230306	1120	41.79	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240227	141200	57	100.00	KONEX			N	N	N	N		N	1588	1	2	0.06	7940	5	500.00	1588	1588	1588	1825	1349	1587	1588.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.92	1120	20240206	41.79	2935	-45.89	20240108	1120	41.79	20240206	11280	-85.92	20230306	1120	41.79	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240227	131121	57	100.00	KONEX			N	N	N	N		N	1588	1	2	0.06	7940	5	500.00	1588	1588	1588	1825	1349	1587	1588.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.92	1120	20240206	41.79	2935	-45.89	20240108	1120	41.79	20240206	11280	-85.92	20230306	1120	41.79	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240227	121202	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240227	111204	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240227	101158	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240227	091202	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240226	161157	57	100.00	KONEX			N	N	N	N		N	1587	3	2	0.19	1587	1	100.00	1587	1587	1587	1821	1347	1584	1587.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240226	151148	57	100.00	KONEX			N	N	N	N		N	1587	3	2	0.19	1587	1	100.00	1587	1587	1587	1821	1347	1584	1587.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240226	141154	57	100.00	KONEX			N	N	N	N		N	1587	3	2	0.19	1587	1	100.00	1587	1587	1587	1821	1347	1584	1587.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240226	131146	57	100.00	KONEX			N	N	N	N		N	1587	3	2	0.19	1587	1	100.00	1587	1587	1587	1821	1347	1584	1587.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240226	121147	57	100.00	KONEX			N	N	N	N		N	1587	3	2	0.19	1587	1	100.00	1587	1587	1587	1821	1347	1584	1587.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240226	111144	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240226	101141	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240226	091140	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1584	1584	1584	1584	1584	1584	1584	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240223	161141	57	100.00	KONEX			N	N	N	N		N	1584	-2	5	-0.13	1584	1	2.22	1584	1584	1584	1823	1349	1586	1584.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240223	151133	57	100.00	KONEX			N	N	N	N		N	1584	-2	5	-0.13	1584	1	2.22	1584	1584	1584	1823	1349	1586	1584.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240223	141133	57	100.00	KONEX			N	N	N	N		N	1584	-2	5	-0.13	1584	1	2.22	1584	1584	1584	1823	1349	1586	1584.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240223	131133	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240223	121137	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240223	111121	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240223	101129	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240223	091131	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240222	161117	57	100.00	KONEX			N	N	N	N		N	1586	-1	5	-0.06	71370	45	0.00	1586	1586	1586	1825	1349	1587	1586.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240222	151127	57	100.00	KONEX			N	N	N	N		N	1586	-1	5	-0.06	71370	45	0.00	1586	1586	1586	1825	1349	1587	1586.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.94	1120	20240206	41.61	2935	-45.96	20240108	1120	41.61	20240206	11280	-85.94	20230306	1120	41.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240222	141124	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240222	131109	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240222	121119	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240222	111119	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240222	101109	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240222	091129	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1587	1587	1587	1587	1587	1587	1587	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.93	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240221	161114	57	100.00	KONEX			N	N	N	N		N	1587	-7	5	-0.44	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11320	20230215	-85.98	1120	20240206	41.70	2935	-45.93	20240108	1120	41.70	20240206	11280	-85.93	20230306	1120	41.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240221	151105	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240221	141102	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240221	131104	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240221	121108	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240221	111113	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240221	101102	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240221	091105	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1772	1683	1535	1446	1298	1727	1490	45	239	500	950	1	1	9087297	145	-2.38	3.39	12	0.00	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240220	161059	57	100.00	KONEX			N	N	N	N		N	1594	-37	5	-2.27	1472671	1055	3516.67	1401	1624	1387	1875	1387	1631	1395.90	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240220	151056	57	100.00	KONEX			N	N	N	N		N	1594	-37	5	-2.27	1472671	1055	3516.67	1401	1624	1387	1875	1387	1631	1395.90	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11320	20230215	-85.92	1120	20240206	42.32	2935	-45.69	20240108	1120	42.32	20240206	11280	-85.87	20230306	1120	42.32	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240220	141051	57	100.00	KONEX			N	N	N	N		N	1593	-38	5	-2.33	1097974	785	2616.67	1401	1624	1387	1875	1387	1631	1398.69	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	145	-2.38	3.39	12	0.01	-669.00	470.00	11320	20230215	-85.93	1120	20240206	42.23	2935	-45.72	20240108	1120	42.23	20240206	11280	-85.88	20230306	1120	42.23	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240220	131058	57	100.00	KONEX			N	N	N	N		N	1599	-32	5	-1.96	843523	602	2006.67	1401	1624	1400	1875	1387	1631	1401.20	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	145	-2.39	3.40	12	0.01	-669.00	470.00	11320	20230215	-85.87	1120	20240206	42.77	2935	-45.52	20240108	1120	42.77	20240206	11280	-85.82	20230306	1120	42.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240220	121047	57	100.00	KONEX			N	N	N	N		N	1624	-7	5	-0.43	841924	601	2003.33	1401	1624	1400	1875	1387	1631	1400.87	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	148	-2.43	3.46	12	0.01	-669.00	470.00	11320	20230215	-85.65	1120	20240206	45.00	2935	-44.67	20240108	1120	45.00	20240206	11280	-85.60	20230306	1120	45.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240220	111052	57	100.00	KONEX			N	N	N	N		N	1624	-7	5	-0.43	841924	601	2003.33	1401	1624	1400	1875	1387	1631	1400.87	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	148	-2.43	3.46	12	0.01	-669.00	470.00	11320	20230215	-85.65	1120	20240206	45.00	2935	-44.67	20240108	1120	45.00	20240206	11280	-85.60	20230306	1120	45.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240220	101046	57	100.00	KONEX			N	N	N	N		N	1624	-7	5	-0.43	841924	601	2003.33	1401	1624	1400	1875	1387	1631	1400.87	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	148	-2.43	3.46	12	0.01	-669.00	470.00	11320	20230215	-85.65	1120	20240206	45.00	2935	-44.67	20240108	1120	45.00	20240206	11280	-85.60	20230306	1120	45.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240220	091105	57	100.00	KONEX			N	N	N	N		N	1631	0	3	0.00	0	0	0.00	0	0	0	1875	1387	1631	0.00	0.00	0	0	1718	1674	1587	1543	1456	1696	1565	45	244	500	970	1	1	9087297	148	-2.44	3.47	12	0.00	-669.00	470.00	11320	20230215	-85.59	1120	20240206	45.62	2935	-44.43	20240108	1120	45.62	20240206	11280	-85.54	20230306	1120	45.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240219	161100	57	100.00	KONEX			N	N	N	N		N	1631	131	2	8.73	45131	30	11.81	1500	1631	1500	1725	1275	1500	1504.37	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	148	-2.44	3.47	12	0.00	-669.00	470.00	11320	20230215	-85.59	1120	20240206	45.62	2935	-44.43	20240108	1120	45.62	20240206	11280	-85.54	20230306	1120	45.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240219	151103	57	100.00	KONEX			N	N	N	N		N	1631	131	2	8.73	45131	30	11.81	1500	1631	1500	1725	1275	1500	1504.37	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	148	-2.44	3.47	12	0.00	-669.00	470.00	11320	20230215	-85.59	1120	20240206	45.62	2935	-44.43	20240108	1120	45.62	20240206	11280	-85.54	20230306	1120	45.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240219	141103	57	100.00	KONEX			N	N	N	N		N	1631	131	2	8.73	45131	30	11.81	1500	1631	1500	1725	1275	1500	1504.37	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	148	-2.44	3.47	12	0.00	-669.00	470.00	11320	20230215	-85.59	1120	20240206	45.62	2935	-44.43	20240108	1120	45.62	20240206	11280	-85.54	20230306	1120	45.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240219	131100	57	100.00	KONEX			N	N	N	N		N	1631	131	2	8.73	45131	30	11.81	1500	1631	1500	1725	1275	1500	1504.37	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	148	-2.44	3.47	12	0.00	-669.00	470.00	11320	20230215	-85.59	1120	20240206	45.62	2935	-44.43	20240108	1120	45.62	20240206	11280	-85.54	20230306	1120	45.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240219	121059	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240219	111055	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240219	101052	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240219	091054	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1737	1618	1529	1410	1321	1574	1366	45	225	500	900	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240216	161043	57	100.00	KONEX			N	N	N	N		N	1500	-190	5	-11.24	367652	254	43.12	1647	1648	1440	1943	1437	1690	1447.45	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240216	151053	57	100.00	KONEX			N	N	N	N		N	1500	-190	5	-11.24	367652	254	43.12	1647	1648	1440	1943	1437	1690	1447.45	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240216	141057	57	100.00	KONEX			N	N	N	N		N	1500	-190	5	-11.24	322942	223	37.86	1647	1648	1440	1943	1437	1690	1448.17	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11280	-86.70	20230306	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240216	131050	57	100.00	KONEX			N	N	N	N		N	1648	-42	5	-2.49	292942	203	34.47	1647	1648	1440	1943	1437	1690	1443.06	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	150	-2.46	3.51	12	0.00	-669.00	470.00	11320	20230215	-85.44	1120	20240206	47.14	2935	-43.85	20240108	1120	47.14	20240206	11280	-85.39	20230306	1120	47.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240216	121054	57	100.00	KONEX			N	N	N	N		N	1648	-42	5	-2.49	292942	203	34.47	1647	1648	1440	1943	1437	1690	1443.06	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	150	-2.46	3.51	12	0.00	-669.00	470.00	11320	20230215	-85.44	1120	20240206	47.14	2935	-43.85	20240108	1120	47.14	20240206	11280	-85.39	20230306	1120	47.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240216	111101	57	100.00	KONEX			N	N	N	N		N	1648	-42	5	-2.49	292942	203	34.47	1647	1648	1440	1943	1437	1690	1443.06	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	150	-2.46	3.51	12	0.00	-669.00	470.00	11320	20230215	-85.44	1120	20240206	47.14	2935	-43.85	20240108	1120	47.14	20240206	11280	-85.39	20230306	1120	47.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240216	091048	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2150	1920	1670	1440	1190	1795	1315	45	253	500	1010	1	1	9087297	154	-2.53	3.60	12	0.00	-669.00	470.00	11320	20230215	-85.07	1120	20240206	50.89	2935	-42.42	20240108	1120	50.89	20240206	11280	-85.02	20230306	1120	50.89	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240215	161043	57	100.00	KONEX			N	N	N	N		N	1690	20	2	1.20	876697	589	49.04	1900	1900	1420	1920	1420	1670	1488.45	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	154	-2.53	3.60	12	0.01	-669.00	470.00	11320	20230215	-85.07	1120	20240206	50.89	2935	-42.42	20240108	1120	50.89	20240206	11320	-85.07	20230215	1120	50.89	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240215	151050	57	100.00	KONEX			N	N	N	N		N	1693	23	2	1.38	320507	213	17.74	1900	1900	1501	1920	1420	1670	1504.73	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	154	-2.53	3.60	12	0.00	-669.00	470.00	11320	20230215	-85.04	1120	20240206	51.16	2935	-42.32	20240108	1120	51.16	20240206	11320	-85.04	20230215	1120	51.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240215	141042	57	100.00	KONEX			N	N	N	N		N	1693	23	2	1.38	320507	213	17.74	1900	1900	1501	1920	1420	1670	1504.73	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	154	-2.53	3.60	12	0.00	-669.00	470.00	11320	20230215	-85.04	1120	20240206	51.16	2935	-42.32	20240108	1120	51.16	20240206	11320	-85.04	20230215	1120	51.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240215	131010	57	100.00	KONEX			N	N	N	N		N	1694	24	2	1.44	3594	2	0.17	1900	1900	1694	1920	1420	1670	1797.00	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	154	-2.53	3.60	12	0.00	-669.00	470.00	11320	20230215	-85.04	1120	20240206	51.25	2935	-42.28	20240108	1120	51.25	20240206	11320	-85.04	20230215	1120	51.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240215	121043	57	100.00	KONEX			N	N	N	N		N	1694	24	2	1.44	3594	2	0.17	1900	1900	1694	1920	1420	1670	1797.00	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	154	-2.53	3.60	12	0.00	-669.00	470.00	11320	20230215	-85.04	1120	20240206	51.25	2935	-42.28	20240108	1120	51.25	20240206	11320	-85.04	20230215	1120	51.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240215	111035	57	100.00	KONEX			N	N	N	N		N	1900	230	2	13.77	1900	1	0.08	1900	1900	1900	1920	1420	1670	1900.00	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	173	-2.84	4.04	12	0.00	-669.00	470.00	11320	20230215	-83.22	1120	20240206	69.64	2935	-35.26	20240108	1120	69.64	20240206	11320	-83.22	20230215	1120	69.64	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240215	091040	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1728	1699	1684	1655	1640	1691	1647	45	250	500	1000	1	1	9087297	152	-2.50	3.55	12	0.00	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240214	161030	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	2005213	1201	29.75	1713	1713	1669	1713	1267	1490	1669.62	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.01	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240214	151034	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	2005213	1201	29.75	1713	1713	1669	1713	1267	1490	1669.62	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.01	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240214	141027	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	2005213	1201	29.75	1713	1713	1669	1713	1267	1490	1669.62	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.01	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240214	131032	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	2005213	1201	29.75	1713	1713	1669	1713	1267	1490	1669.62	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.01	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240214	121022	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	2005213	1201	29.75	1713	1713	1669	1713	1267	1490	1669.62	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.01	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240214	111028	57	100.00	KONEX			N	N	N	N		N	1670	180	2	12.08	335713	201	4.98	1713	1713	1670	1713	1267	1490	1670.21	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	152	-2.50	3.55	12	0.00	-669.00	470.00	11320	20230215	-85.25	1120	20240206	49.11	2935	-43.10	20240108	1120	49.11	20240206	11320	-85.25	20230215	1120	49.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240214	091020	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1682	1585	1453	1356	1224	1634	1405	45	223	500	890	1	1	9087297	135	-2.23	3.17	12	0.00	-669.00	470.00	11320	20230215	-86.84	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	11320	-86.84	20230215	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240213	161018	57	100.00	KONEX			N	N	N	N		N	1490	-64	5	-4.12	5663856	4037	321.16	1321	1550	1321	1787	1321	1554	1402.99	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	135	-2.23	3.17	12	0.04	-669.00	470.00	11320	20230215	-86.84	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	11320	-86.84	20230215	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240213	151018	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240213	141027	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240213	131012	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240213	121025	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240213	111050	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240213	100915	57	100.00	KONEX			N	N	N	N		N	1500	-54	5	-3.47	3702166	2636	209.71	1321	1550	1321	1787	1321	1554	1404.46	0.00	0	0	1915	1734	1484	1303	1053	1609	1178	45	233	500	930	1	1	9087297	136	-2.24	3.19	12	0.03	-669.00	470.00	11320	20230215	-86.75	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	11320	-86.75	20230215	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N