KissMeData/402420/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	161203	57	100.00	KONEX			N	N	N	N		N	13990	1000	2	7.70	68470	5	45.45	13000	13990	13000	14930	11050	12990	13694.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240229	151210	57	100.00	KONEX			N	N	N	N		N	13990	1000	2	7.70	68470	5	45.45	13000	13990	13000	14930	11050	12990	13694.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240229	141209	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240229	131207	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240229	121207	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240229	111211	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240229	101213	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240229	091210	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13983	13486	12493	11996	11003	13735	12245	11	1940	500	8050	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240228	161059	57	100.00	KONEX			N	N	N	N		N	12990	10	2	0.08	134460	11	18.03	12000	12990	11500	14920	11040	12980	12223.64	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240228	151057	57	100.00	KONEX			N	N	N	N		N	12990	10	2	0.08	134460	11	18.03	12000	12990	11500	14920	11040	12980	12223.64	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240228	141208	57	100.00	KONEX			N	N	N	N		N	12990	10	2	0.08	134460	11	18.03	12000	12990	11500	14920	11040	12980	12223.64	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240228	131155	57	100.00	KONEX			N	N	N	N		N	12990	10	2	0.08	134460	11	18.03	12000	12990	11500	14920	11040	12980	12223.64	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.50	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240228	121212	57	100.00	KONEX			N	N	N	N		N	12000	-980	5	-7.55	70000	6	9.84	12000	12000	11500	14920	11040	12980	11666.67	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240228	111127	57	100.00	KONEX			N	N	N	N		N	11500	-1480	5	-11.40	23500	2	3.28	12000	12000	11500	14920	11040	12980	11750.00	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240228	101208	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	15900	-18.36	20240117	10510	23.50	20240208	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240228	091213	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14100	13540	12420	11860	10740	13820	12140	11	1940	500	8040	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	15900	-18.36	20240117	10510	23.50	20240208	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240227	161207	57	100.00	KONEX			N	N	N	N		N	12980	1480	2	12.87	714840	61	0.00	11300	12980	11300	13220	9780	11500	11718.69	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	15900	-18.36	20240117	10510	23.50	20240208	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240227	151208	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240227	141205	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240227	131126	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240227	121207	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240227	111209	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240227	101203	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240227	091207	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240226	161202	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240226	151153	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240226	141159	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240226	131151	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240226	121152	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240226	111149	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240226	101145	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240226	091144	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240223	161146	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240223	151138	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240223	141138	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240223	131138	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240223	121141	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240223	111126	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240223	101134	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240223	091136	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240222	161122	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240222	151131	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240222	141129	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240222	131114	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240222	121124	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240222	111124	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240222	101114	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240222	091134	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240221	161119	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240221	151110	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240221	141107	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240221	131108	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240221	121112	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240221	111118	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240221	101107	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240221	091110	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240220	161103	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240220	151101	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240220	141056	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240220	131102	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240220	121052	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240220	111057	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240220	101051	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240220	091110	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240219	161105	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240219	151107	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240219	141107	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240219	131105	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240219	121104	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240219	111100	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240219	101056	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240219	091058	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240216	161048	57	100.00	KONEX			N	N	N	N		N	11500	-300	5	-2.54	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240216	151058	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240216	141101	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240216	131054	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240216	121059	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240216	111105	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240216	091052	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12593	12196	11403	11006	10213	12395	11205	11	1770	500	7310	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240215	161047	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240215	151054	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240215	141047	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240215	131014	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240215	121048	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240215	111039	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240215	091044	57	100.00	KONEX			N	N	N	N		N	11800	-170	5	-1.42	213390	20	23.26	10610	11800	10610	13760	10180	11970	10669.50	0.00	0	0	12323	12146	11823	11646	11323	11985	11485	11	1790	500	7420	10	1	2226540	263	-590.00	-4.57	12	0.00	-20.00	-2581.00	17000	20231106	-30.59	9800	20230710	20.41	15900	-25.79	20240117	10510	12.27	20240208	17000	-30.59	20231106	9800	20.41	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240214	161035	57	100.00	KONEX			N	N	N	N		N	11970	80	2	0.67	991850	86	0.00	12000	12000	11500	13670	10110	11890	11533.14	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	267	-598.50	-4.64	12	0.00	-20.00	-2581.00	17000	20231106	-29.59	9800	20230710	22.14	15900	-24.72	20240117	10510	13.89	20240208	17000	-29.59	20231106	9800	22.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240214	151038	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	483500	42	0.00	12000	12000	11500	13670	10110	11890	11511.90	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240214	141032	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	23500	2	0.00	12000	12000	11500	13670	10110	11890	11750.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240214	131036	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	23500	2	0.00	12000	12000	11500	13670	10110	11890	11750.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240214	121026	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	23500	2	0.00	12000	12000	11500	13670	10110	11890	11750.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240214	111033	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	12000	1	0.00	12000	12000	12000	13670	10110	11890	12000.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240214	091025	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	11	1780	500	7370	10	1	2226540	265	-594.50	-4.61	12	0.00	-20.00	-2581.00	17000	20231106	-30.06	9800	20230710	21.33	15900	-25.22	20240117	10510	13.13	20240208	17000	-30.06	20231106	9800	21.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240213	161022	57	100.00	KONEX			N	N	N	N		N	11890	-110	5	-0.92	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	265	-594.50	-4.61	12	0.00	-20.00	-2581.00	17000	20231106	-30.06	9800	20230710	21.33	15900	-25.22	20240117	10510	13.13	20240208	17000	-30.06	20231106	9800	21.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240213	151022	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240213	141031	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240213	131017	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240213	121029	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240213	111054	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240213	100920	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13966	12982	11746	10762	9526	12365	10145	11	1800	500	7440	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N