KissMeData/236030/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	160950	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20240229	150954	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20240229	140955	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20240229	130952	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20240229	120952	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20240229	110954	57	100.00	KONEX			N	N	N	N		N	4325	525	2	13.82	205680	63	11.41	4325	4325	3230	4370	3230	3800	3264.76	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7480	-42.18	20230302	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20240229	100956	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	201355	62	11.23	4325	4325	3230	4370	3230	3800	3247.66	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	66	-2.06	4.53	12	0.00	-1569.00	713.00	7480	20230302	-56.82	2820	20231205	14.54	6240	-48.24	20240124	2890	11.76	20240228	7480	-56.82	20230302	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20240229	090953	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4533	4166	3528	3161	2523	4350	3345	10	570	500	2280	5	1	2033332	77	-2.42	5.33	12	0.00	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	6240	-39.10	20240124	2890	31.49	20240228	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20240228	160857	57	100.00	KONEX			N	N	N	N		N	3800	400	2	11.76	1625945	552	0.00	3395	3895	2890	3910	2890	3400	2945.55	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	77	-2.42	5.33	12	0.03	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	6240	-39.10	20240124	2890	31.49	20240228	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20240228	150857	57	100.00	KONEX			N	N	N	N		N	3800	400	2	11.76	1625945	552	0.00	3395	3895	2890	3910	2890	3400	2945.55	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	77	-2.42	5.33	12	0.03	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	6240	-39.10	20240124	2890	31.49	20240228	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20240228	140952	57	100.00	KONEX			N	N	N	N		N	3800	400	2	11.76	1625945	552	0.00	3395	3895	2890	3910	2890	3400	2945.55	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	77	-2.42	5.33	12	0.03	-1569.00	713.00	7480	20230302	-49.20	2820	20231205	34.75	6240	-39.10	20240124	2890	31.49	20240228	7480	-49.20	20230302	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20240228	130951	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	458750	150	0.00	3395	3395	2890	3910	2890	3400	3058.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	69	-2.16	4.76	12	0.01	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	6240	-45.59	20240124	2890	17.47	20240228	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20240228	120955	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	3395	1	0.00	3395	3395	3395	3910	2890	3400	3395.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	6240	-45.59	20240124	3075	10.41	20240216	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20240228	110912	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	3395	1	0.00	3395	3395	3395	3910	2890	3400	3395.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	6240	-45.59	20240124	3075	10.41	20240216	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20240228	100953	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	3395	1	0.00	3395	3395	3395	3910	2890	3400	3395.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	6240	-45.59	20240124	3075	10.41	20240216	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20240228	090955	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	10	510	500	2040	5	1	2033332	69	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	6240	-45.51	20240124	3075	10.57	20240216	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20240227	160952	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	69	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	6240	-45.51	20240124	3075	10.57	20240216	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20240227	150951	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20240227	140949	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20240227	130911	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20240227	120953	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20240227	110952	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20240227	100947	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20240227	090952	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20240226	160947	57	100.00	KONEX			N	N	N	N		N	3995	-245	5	-5.78	7990	2	0.00	3995	3995	3995	4875	3605	4240	3995.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	81	-2.55	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.59	2820	20231205	41.67	6240	-35.98	20240124	3075	29.92	20240216	7480	-46.59	20230302	2820	41.67	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20240226	150942	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20240226	140946	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20240226	130939	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20240226	120939	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20240226	110938	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20240226	100935	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20240226	090934	57	100.00	KONEX			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	4875	3605	4240	0.00	0.00	0	0	4240	4240	4240	4240	4240	4240	4240	10	635	500	2540	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
34	20240223	160935	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	86	-2.70	5.95	12	0.00	-1569.00	713.00	7480	20230302	-43.32	2820	20231205	50.35	6240	-32.05	20240124	3075	37.89	20240216	7480	-43.32	20230302	2820	50.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
35	20240223	150928	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
36	20240223	140930	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
37	20240223	130927	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
38	20240223	120930	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
39	20240223	110919	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
40	20240223	100925	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
41	20240223	090927	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5678	5331	4643	4296	3608	5505	4470	10	745	500	2990	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
42	20240222	160914	57	100.00	KONEX			N	N	N	N		N	4985	335	2	7.20	69305	17	170.00	3955	4990	3955	5340	3955	4650	4076.76	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	101	-3.18	6.99	12	0.00	-1569.00	713.00	7480	20230302	-33.36	2820	20231205	76.77	6240	-20.11	20240124	3075	62.11	20240216	7480	-33.36	20230302	2820	76.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
43	20240222	150924	57	100.00	KONEX			N	N	N	N		N	4990	340	2	7.31	44545	11	110.00	3955	4990	3955	5340	3955	4650	4049.55	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	101	-3.18	7.00	12	0.00	-1569.00	713.00	7480	20230302	-33.29	2820	20231205	76.95	6240	-20.03	20240124	3075	62.28	20240216	7480	-33.29	20230302	2820	76.95	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
44	20240222	140922	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
45	20240222	130908	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
46	20240222	120919	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
47	20240222	110917	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
48	20240222	100908	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
49	20240222	090924	57	100.00	KONEX			N	N	N	N		N	3955	-695	4	-14.95	3955	1	10.00	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	5453	5051	4248	3846	3043	5252	4047	10	690	500	2790	5	1	2033332	80	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.13	2820	20231205	40.25	6240	-36.62	20240124	3075	28.62	20240216	7480	-47.13	20230302	2820	40.25	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
50	20240221	160915	57	100.00	KONEX			N	N	N	N		N	4650	600	2	14.81	36715	10	43.48	3445	4650	3445	4655	3445	4050	3671.50	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	95	-2.96	6.52	12	0.00	-1569.00	713.00	7480	20230302	-37.83	2820	20231205	64.89	6240	-25.48	20240124	3075	51.22	20240216	7480	-37.83	20230302	2820	64.89	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
51	20240221	150906	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
52	20240221	140906	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
53	20240221	130906	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
54	20240221	120908	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
55	20240221	110914	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
56	20240221	100907	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
57	20240221	090905	57	100.00	KONEX			N	N	N	N		N	3445	-605	4	-14.94	24115	7	30.43	3445	3445	3445	4655	3445	4050	3445.00	0.00	0	0	4090	4070	4030	4010	3970	4080	4020	10	605	500	2430	5	1	2033332	70	-2.20	4.83	12	0.00	-1569.00	713.00	7480	20230302	-53.94	2820	20231205	22.16	6240	-44.79	20240124	3075	12.03	20240216	7480	-53.94	20230302	2820	22.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
58	20240220	160900	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
59	20240220	150900	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
60	20240220	140858	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
61	20240220	130901	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
62	20240220	120854	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
63	20240220	110856	57	100.00	KONEX			N	N	N	N		N	4050	520	2	14.73	92440	23	22.55	3990	4050	3990	4055	3005	3530	4019.13	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	82	-2.58	5.68	12	0.00	-1569.00	713.00	7480	20230302	-45.86	2820	20231205	43.62	6240	-35.10	20240124	3075	31.71	20240216	7480	-45.86	20230302	2820	43.62	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
64	20240220	100849	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.98	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	81	-2.54	5.60	12	0.00	-1569.00	713.00	7480	20230302	-46.66	2820	20231205	41.49	6240	-36.06	20240124	3075	29.76	20240216	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
65	20240220	090905	57	100.00	KONEX			N	N	N	N		N	3530	0	3	0.00	0	0	0.00	0	0	0	4055	3005	3530	0.00	0.00	0	0	5083	4306	3918	3141	2753	4112	2947	10	525	500	2110	5	1	2033332	72	-2.25	4.95	12	0.00	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
66	20240219	160900	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	361225	102	14.25	4695	4695	3530	4770	3530	4150	3541.42	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.01	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
67	20240219	150904	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	361225	102	14.25	4695	4695	3530	4770	3530	4150	3541.42	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.01	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
68	20240219	140904	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	361225	102	14.25	4695	4695	3530	4770	3530	4150	3541.42	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.01	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
69	20240219	130903	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	361225	102	14.25	4695	4695	3530	4770	3530	4150	3541.42	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.01	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
70	20240219	120901	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	361225	102	14.25	4695	4695	3530	4770	3530	4150	3541.42	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.01	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
71	20240219	110859	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	8225	2	0.28	4695	4695	3530	4770	3530	4150	4112.50	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.00	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
72	20240219	100855	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	8225	2	0.28	4695	4695	3530	4770	3530	4150	4112.50	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	72	-2.25	4.95	12	0.00	-1569.00	713.00	7480	20230302	-52.81	2820	20231205	25.18	6240	-43.43	20240124	3075	14.80	20240216	7480	-52.81	20230302	2820	25.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
73	20240219	090856	57	100.00	KONEX			N	N	N	N		N	4695	545	2	13.13	4695	1	0.14	4695	4695	4695	4770	3530	4150	4695.00	0.00	0	0	4866	4507	3791	3432	2716	4687	3612	10	620	500	2490	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	3075	52.68	20240216	7480	-37.23	20230302	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
74	20240216	160850	57	100.00	KONEX			N	N	N	N		N	4150	535	2	14.80	2202780	716	1523.40	3075	4150	3075	4155	3075	3615	3076.51	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	84	-2.64	5.82	12	0.04	-1569.00	713.00	7480	20230302	-44.52	2820	20231205	47.16	6240	-33.49	20240124	3075	34.96	20240216	7480	-44.52	20230302	2820	47.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
75	20240216	150856	57	100.00	KONEX			N	N	N	N		N	4150	535	2	14.80	2202780	716	1523.40	3075	4150	3075	4155	3075	3615	3076.51	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	84	-2.64	5.82	12	0.04	-1569.00	713.00	7480	20230302	-44.52	2820	20231205	47.16	6240	-33.49	20240124	3075	34.96	20240216	7480	-44.52	20230302	2820	47.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
76	20240216	140900	57	100.00	KONEX			N	N	N	N		N	3075	-540	4	-14.94	1888050	614	1306.38	3075	3075	3075	4155	3075	3615	3075.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	63	-1.96	4.31	12	0.03	-1569.00	713.00	7480	20230302	-58.89	2820	20231205	9.04	6240	-50.72	20240124	3075	0.00	20240216	7480	-58.89	20230302	2820	9.04	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
77	20240216	130853	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
78	20240216	120857	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
79	20240216	110903	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
80	20240216	100856	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
81	20240216	090850	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	10	540	500	2160	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
82	20240215	160848	57	100.00	KONEX			N	N	N	N		N	3615	-635	4	-14.94	169905	47	0.00	3615	3615	3615	4885	3615	4250	3615.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
83	20240215	150854	57	100.00	KONEX			N	N	N	N		N	3615	-635	4	-14.94	169905	47	0.00	3615	3615	3615	4885	3615	4250	3615.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
84	20240215	140848	57	100.00	KONEX			N	N	N	N		N	3615	-635	4	-14.94	169905	47	0.00	3615	3615	3615	4885	3615	4250	3615.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
85	20240215	130828	57	100.00	KONEX			N	N	N	N		N	3615	-635	4	-14.94	166290	46	0.00	3615	3615	3615	4885	3615	4250	3615.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	74	-2.30	5.07	12	0.00	-1569.00	713.00	7480	20230302	-51.67	2820	20231205	28.19	6240	-42.07	20240124	3230	11.92	20240112	7480	-51.67	20230302	2820	28.19	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
86	20240215	120849	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	86	-2.71	5.96	12	0.00	-1569.00	713.00	7480	20230302	-43.18	2820	20231205	50.71	6240	-31.89	20240124	3230	31.58	20240112	7480	-43.18	20230302	2820	50.71	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
87	20240215	110843	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	86	-2.71	5.96	12	0.00	-1569.00	713.00	7480	20230302	-43.18	2820	20231205	50.71	6240	-31.89	20240124	3230	31.58	20240112	7480	-43.18	20230302	2820	50.71	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
88	20240215	100843	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	86	-2.71	5.96	12	0.00	-1569.00	713.00	7480	20230302	-43.18	2820	20231205	50.71	6240	-31.89	20240124	3230	31.58	20240112	7480	-43.18	20230302	2820	50.71	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
89	20240215	090845	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	4250	4250	4250	4250	4250	4250	4250	10	635	500	2550	5	1	2033332	86	-2.71	5.96	12	0.00	-1569.00	713.00	7480	20230302	-43.18	2820	20231205	50.71	6240	-31.89	20240124	3230	31.58	20240112	7480	-43.18	20230302	2820	50.71	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
90	20240214	160839	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	10	750	500	3000	5	1	2033332	86	-2.71	5.96	12	0.00	-1569.00	713.00	7480	20230302	-43.18	2820	20231205	50.71	6240	-31.89	20240124	3230	31.58	20240112	7480	-43.18	20230302	2820	50.71	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
91	20240214	150840	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
92	20240214	140836	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
93	20240214	130840	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
94	20240214	120834	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
95	20240214	110838	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
96	20240214	090829	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	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
97	20240213	160829	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
98	20240213	150826	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
99	20240213	140834	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
100	20240213	130824	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
101	20240213	120834	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
102	20240213	110856	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	5000	1	100.00	5000	5000	5000	5760	4260	5010	5000.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.01	12	0.00	-1569.00	713.00	7480	20230302	-33.16	2820	20231205	77.30	6240	-19.87	20240124	3230	54.80	20240112	7480	-33.16	20230302	2820	77.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
103	20240213	100708	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	10	750	500	3000	10	1	2033332	102	-3.19	7.03	12	0.00	-1569.00	713.00	7480	20230302	-33.02	2820	20231205	77.66	6240	-19.71	20240124	3230	55.11	20240112	7480	-33.02	20230302	2820	77.66	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N