KissMeData/086460/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	160648	57	100.00	KONEX			N	N	N	N		N	4715	-285	5	-5.70	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	139	-10.07	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.18	3770	20231116	25.07	6970	-32.35	20240125	3910	20.59	20240219	10070	-53.18	20230901	3770	25.07	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240229	150651	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240229	140653	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240229	130649	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240229	120650	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240229	110651	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240229	100651	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240229	090650	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240228	160612	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240228	150612	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240228	140651	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240228	130650	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240228	120651	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240228	110622	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240228	100648	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240228	090651	57	100.00	KONEX			N	N	N	N		N	5000	255	2	5.37	5000	1	0.00	5000	5000	5000	5450	4035	4745	5000.00	0.00	0	0	4745	4745	4745	4745	4745	4745	4745	15	705	500	2840	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240227	160649	57	100.00	KONEX			N	N	N	N		N	4745	-305	5	-6.04	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	5	1	2939400	139	-10.14	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.88	3770	20231116	25.86	6970	-31.92	20240125	3910	21.36	20240219	10070	-52.88	20230901	3770	25.86	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240227	150651	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240227	140648	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240227	130611	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240227	120651	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240227	110650	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240227	100646	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240227	090649	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	15	750	500	3030	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240226	160647	57	100.00	KONEX			N	N	N	N		N	5050	-90	5	-1.75	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	148	-10.79	0.76	12	0.00	-468.00	6614.00	10070	20230901	-49.85	3770	20231116	33.95	6970	-27.55	20240125	3910	29.16	20240219	10070	-49.85	20230901	3770	33.95	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240226	150645	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240226	140645	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240226	130641	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240226	120641	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240226	110640	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240226	100637	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240226	090638	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240223	160638	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240223	150634	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240223	140636	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240223	130633	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240223	120635	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240223	110629	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240223	100629	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240223	090633	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	100.00	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	15	770	500	3080	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240222	160624	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240222	150633	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240222	140629	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240222	130618	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240222	120629	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240222	110625	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240222	100620	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240222	090630	57	100.00	KONEX			N	N	N	N		N	5140	80	2	1.58	5140	1	1.05	5140	5140	5140	5810	4310	5060	5140.00	0.00	0	0	5893	5476	4753	4336	3613	5115	3975	15	750	500	3030	10	1	2939400	151	-10.98	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.96	3770	20231116	36.34	6970	-26.26	20240125	3910	31.46	20240219	10070	-48.96	20230901	3770	36.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240221	160624	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240221	150619	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240221	140620	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240221	130621	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240221	120620	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240221	110626	57	100.00	KONEX			N	N	N	N		N	5060	335	2	7.09	388230	95	109.20	5170	5170	4030	5430	4020	4725	4086.63	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	149	-10.81	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.75	3770	20231116	34.22	6970	-27.40	20240125	3910	29.41	20240219	10070	-49.75	20230901	3770	34.22	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240221	100619	57	100.00	KONEX			N	N	N	N		N	5150	425	2	8.99	20470	4	4.60	5170	5170	5000	5430	4020	4725	5117.50	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	10	1	2939400	151	-11.00	0.78	12	0.00	-468.00	6614.00	10070	20230901	-48.86	3770	20231116	36.60	6970	-26.11	20240125	3910	31.71	20240219	10070	-48.86	20230901	3770	36.60	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240221	090618	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5628	5176	4588	4136	3548	4882	3842	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3770	20231116	25.33	6970	-32.21	20240125	3910	20.84	20240219	10070	-53.08	20230901	3770	25.33	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240220	160612	57	100.00	KONEX			N	N	N	N		N	4725	30	2	0.64	351235	87	85.29	5040	5040	4000	5390	3995	4695	4037.18	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3770	20231116	25.33	6970	-32.21	20240125	3910	20.84	20240219	10070	-53.08	20230901	3770	25.33	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240220	150616	57	100.00	KONEX			N	N	N	N		N	4725	30	2	0.64	346510	86	84.31	5040	5040	4000	5390	3995	4695	4029.19	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3770	20231116	25.33	6970	-32.21	20240125	3910	20.84	20240219	10070	-53.08	20230901	3770	25.33	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240220	140617	57	100.00	KONEX			N	N	N	N		N	4000	-695	5	-14.80	341785	85	83.33	5040	5040	4000	5390	3995	4695	4021.00	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	118	-8.55	0.60	12	0.00	-468.00	6614.00	10070	20230901	-60.28	3770	20231116	6.10	6970	-42.61	20240125	3910	2.30	20240219	10070	-60.28	20230901	3770	6.10	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240220	130617	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	289785	72	70.59	5040	5040	4000	5390	3995	4695	4024.79	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.14	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.88	3770	20231116	25.86	6970	-31.92	20240125	3910	21.36	20240219	10070	-52.88	20230901	3770	25.86	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240220	120612	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	289785	72	70.59	5040	5040	4000	5390	3995	4695	4024.79	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.14	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.88	3770	20231116	25.86	6970	-31.92	20240125	3910	21.36	20240219	10070	-52.88	20230901	3770	25.86	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240220	110613	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	289785	72	70.59	5040	5040	4000	5390	3995	4695	4024.79	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.14	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.88	3770	20231116	25.86	6970	-31.92	20240125	3910	21.36	20240219	10070	-52.88	20230901	3770	25.86	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240220	100604	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	289785	72	70.59	5040	5040	4000	5390	3995	4695	4024.79	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	139	-10.14	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.88	3770	20231116	25.86	6970	-31.92	20240125	3910	21.36	20240219	10070	-52.88	20230901	3770	25.86	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240220	090619	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	5625	5160	4535	4070	3445	4847	3757	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3770	20231116	24.54	6970	-32.64	20240125	3910	20.08	20240219	10070	-53.38	20230901	3770	24.54	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240219	160614	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	401595	102	680.00	5000	5000	3910	5290	3910	4600	3937.21	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3770	20231116	24.54	6970	-32.64	20240125	3910	20.08	20240219	10070	-53.38	20230901	3770	24.54	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240219	150619	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	401595	102	680.00	5000	5000	3910	5290	3910	4600	3937.21	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3770	20231116	24.54	6970	-32.64	20240125	3910	20.08	20240219	10070	-53.38	20230901	3770	24.54	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240219	140618	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	401595	102	680.00	5000	5000	3910	5290	3910	4600	3937.21	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3770	20231116	24.54	6970	-32.64	20240125	3910	20.08	20240219	10070	-53.38	20230901	3770	24.54	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240219	130617	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	401595	102	680.00	5000	5000	3910	5290	3910	4600	3937.21	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3770	20231116	24.54	6970	-32.64	20240125	3910	20.08	20240219	10070	-53.38	20230901	3770	24.54	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240219	120616	57	100.00	KONEX			N	N	N	N		N	3910	-690	4	-15.00	396900	101	673.33	5000	5000	3910	5290	3910	4600	3929.70	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	115	-8.35	0.59	12	0.00	-468.00	6614.00	10070	20230901	-61.17	3770	20231116	3.71	6970	-43.90	20240125	3910	0.00	20240219	10070	-61.17	20230901	3770	3.71	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240219	110615	57	100.00	KONEX			N	N	N	N		N	4000	-600	5	-13.04	45000	11	73.33	5000	5000	4000	5290	3910	4600	4090.91	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	2939400	118	-8.55	0.60	12	0.00	-468.00	6614.00	10070	20230901	-60.28	3770	20231116	6.10	6970	-42.61	20240125	3970	0.76	20240112	10070	-60.28	20230901	3770	6.10	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240219	100611	57	100.00	KONEX			N	N	N	N		N	5000	400	2	8.70	5000	1	6.67	5000	5000	5000	5290	3910	4600	5000.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3970	25.94	20240112	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240219	090612	57	100.00	KONEX			N	N	N	N		N	5000	400	2	8.70	5000	1	6.67	5000	5000	5000	5290	3910	4600	5000.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3970	25.94	20240112	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240216	160609	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240216	150614	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240216	140617	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240216	130610	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240216	120611	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240216	110619	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240216	100611	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240216	090604	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	69000	15	15.96	4600	4600	4600	5390	3990	4690	4600.00	0.00	0	0	5443	5066	4703	4326	3963	4885	4145	15	700	500	2810	5	1	2939400	135	-9.83	0.70	12	0.00	-468.00	6614.00	10070	20230901	-54.32	3770	20231116	22.02	6970	-34.00	20240125	3970	15.87	20240112	10070	-54.32	20230901	3770	22.02	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240215	160608	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240215	150612	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240215	140608	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240215	130604	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240215	120607	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240215	110604	57	100.00	KONEX			N	N	N	N		N	4690	-410	5	-8.04	420530	94	83.93	4840	5080	4340	5860	4340	5100	4473.72	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	138	-10.02	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.43	3770	20231116	24.40	6970	-32.71	20240125	3970	18.14	20240112	10070	-53.43	20230901	3770	24.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240215	100603	57	100.00	KONEX			N	N	N	N		N	4340	-760	4	-14.90	415840	93	83.04	4840	5080	4340	5860	4340	5100	4471.40	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	128	-9.27	0.66	12	0.00	-468.00	6614.00	10070	20230901	-56.90	3770	20231116	15.12	6970	-37.73	20240125	3970	9.32	20240112	10070	-56.90	20230901	3770	15.12	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240215	090605	57	100.00	KONEX			N	N	N	N		N	4840	-260	5	-5.10	96800	20	17.86	4840	4840	4840	5860	4340	5100	4840.00	0.00	0	0	5893	5496	4803	4406	3713	5695	4605	15	760	500	3060	5	1	2939400	142	-10.34	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.94	3770	20231116	28.38	6970	-30.56	20240125	3970	21.91	20240112	10070	-51.94	20230901	3770	28.38	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240214	160600	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240214	150601	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240214	140600	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240214	130601	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240214	120556	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240214	110602	57	100.00	KONEX			N	N	N	N		N	5100	265	2	5.48	477100	112	147.37	4840	5200	4110	5560	4110	4835	4259.82	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	10	1	2939400	150	-10.90	0.77	12	0.00	-468.00	6614.00	10070	20230901	-49.35	3770	20231116	35.28	6970	-26.83	20240125	3970	28.46	20240112	10070	-49.35	20230901	3770	35.28	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240214	090553	57	100.00	KONEX			N	N	N	N		N	4840	5	2	0.10	96800	20	26.32	4840	4840	4840	5560	4110	4835	4840.00	0.00	0	0	5078	4956	4718	4596	4358	4837	4477	15	725	500	2900	5	1	2939400	142	-10.34	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.94	3770	20231116	28.38	6970	-30.56	20240125	3970	21.91	20240112	10070	-51.94	20230901	3770	28.38	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240213	160555	57	100.00	KONEX			N	N	N	N		N	4835	-435	5	-8.25	348035	76	0.00	4840	4840	4480	6060	4480	5270	4579.41	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	142	-10.33	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.99	3770	20231116	28.25	6970	-30.63	20240125	3970	21.79	20240112	10070	-51.99	20230901	3770	28.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240213	150553	57	100.00	KONEX			N	N	N	N		N	4835	-435	5	-8.25	348035	76	0.00	4840	4840	4480	6060	4480	5270	4579.41	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	142	-10.33	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.99	3770	20231116	28.25	6970	-30.63	20240125	3970	21.79	20240112	10070	-51.99	20230901	3770	28.25	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240213	140600	57	100.00	KONEX			N	N	N	N		N	4480	-790	4	-14.99	343200	75	0.00	4840	4840	4480	6060	4480	5270	4576.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	132	-9.57	0.68	12	0.00	-468.00	6614.00	10070	20230901	-55.51	3770	20231116	18.83	6970	-35.72	20240125	3970	12.85	20240112	10070	-55.51	20230901	3770	18.83	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240213	130552	57	100.00	KONEX			N	N	N	N		N	4480	-790	4	-14.99	343200	75	0.00	4840	4840	4480	6060	4480	5270	4576.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	132	-9.57	0.68	12	0.00	-468.00	6614.00	10070	20230901	-55.51	3770	20231116	18.83	6970	-35.72	20240125	3970	12.85	20240112	10070	-55.51	20230901	3770	18.83	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240213	120600	57	100.00	KONEX			N	N	N	N		N	4840	-430	5	-8.16	96800	20	0.00	4840	4840	4840	6060	4480	5270	4840.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	142	-10.34	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.94	3770	20231116	28.38	6970	-30.56	20240125	3970	21.91	20240112	10070	-51.94	20230901	3770	28.38	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240213	110558	57	100.00	KONEX			N	N	N	N		N	4840	-430	5	-8.16	96800	20	0.00	4840	4840	4840	6060	4480	5270	4840.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	142	-10.34	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.94	3770	20231116	28.38	6970	-30.56	20240125	3970	21.91	20240112	10070	-51.94	20230901	3770	28.38	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240213	100501	57	100.00	KONEX			N	N	N	N		N	4840	-430	5	-8.16	96800	20	0.00	4840	4840	4840	6060	4480	5270	4840.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	15	790	500	3160	5	1	2939400	142	-10.34	0.73	12	0.00	-468.00	6614.00	10070	20230901	-51.94	3770	20231116	28.38	6970	-30.56	20240125	3970	21.91	20240112	10070	-51.94	20230901	3770	28.38	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N