KissMeData/245450/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	160959	57	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	14400	11	100.00	1300	1400	1300	1608	1190	1399	1309.09	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.28	1020	20240222	37.25	1837	-23.79	20240105	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20240229	151003	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20240229	141004	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20240229	131002	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20240229	121002	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20240229	111003	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20240229	101005	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20240229	091002	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20240228	160906	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20240228	150906	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20240228	141001	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20240228	131001	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20240228	121005	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20240228	110920	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20240228	101002	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20240228	091005	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	13399	11	26.19	1200	1399	1200	1610	1190	1400	1218.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1020	20240222	37.16	1837	-23.84	20240105	1020	37.16	20240222	1952	-28.33	20230907	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20240227	161001	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	59000	42	381.82	1400	1600	1300	1610	1190	1400	1404.76	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.28	1020	20240222	37.25	1837	-23.79	20240105	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20240227	151001	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	59000	42	381.82	1400	1600	1300	1610	1190	1400	1404.76	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.28	1020	20240222	37.25	1837	-23.79	20240105	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20240227	140958	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	57600	41	372.73	1400	1600	1300	1610	1190	1400	1404.88	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20240227	130920	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	57600	41	372.73	1400	1600	1300	1610	1190	1400	1404.88	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20240227	121003	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	57600	41	372.73	1400	1600	1300	1610	1190	1400	1404.88	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20240227	111002	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	57600	41	372.73	1400	1600	1300	1610	1190	1400	1404.88	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20240227	100957	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	57600	41	372.73	1400	1600	1300	1610	1190	1400	1404.88	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20240227	091001	57	100.00	KONEX			N	N	N	N		N	1600	200	2	14.29	30600	21	190.91	1400	1600	1400	1610	1190	1400	1457.14	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	840	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	1952	20230907	-18.03	1020	20240222	56.86	1837	-12.90	20240105	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20240226	160956	57	100.00	KONEX			N	N	N	N		N	1400	25	2	1.82	15400	11	34.38	1400	1400	1400	1581	1169	1375	1400.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.28	1020	20240222	37.25	1837	-23.79	20240105	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20240226	150952	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20240226	140955	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20240226	130948	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20240226	120948	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20240226	110946	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20240226	100944	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20240226	090943	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1498	1436	1318	1256	1138	1467	1287	8	206	500	820	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20240223	160944	57	100.00	KONEX			N	N	N	N		N	1375	175	2	14.58	40755	32	24.24	1200	1380	1200	1380	1020	1200	1273.59	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	22	-5.27	1.13	12	0.00	-261.00	1217.00	1952	20230907	-29.56	1020	20240222	34.80	1837	-25.15	20240105	1020	34.80	20240222	1952	-29.56	20230907	1020	34.80	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20240223	150937	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20240223	140939	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20240223	130936	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20240223	120940	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20240223	110928	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20240223	100934	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	39380	31	23.48	1200	1380	1200	1380	1020	1200	1270.32	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20240223	090936	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1453	1326	1173	1046	893	1390	1110	8	180	500	720	1	1	1579960	19	-4.60	0.99	12	0.00	-261.00	1217.00	1952	20230907	-38.52	1020	20240222	17.65	1837	-34.68	20240105	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20240222	160923	57	100.00	KONEX	신저가		N	N	N	N		N	1200	0	3	0.00	136900	132	0.00	1100	1300	1020	1380	1020	1200	1037.12	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	-4.60	0.99	12	0.01	-261.00	1217.00	1952	20230907	-38.52	1020	20240222	17.65	1837	-34.68	20240105	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20240222	150933	57	100.00	KONEX	신저가		N	N	N	N		N	1200	0	3	0.00	136900	132	0.00	1100	1300	1020	1380	1020	1200	1037.12	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	-4.60	0.99	12	0.01	-261.00	1217.00	1952	20230907	-38.52	1020	20240222	17.65	1837	-34.68	20240105	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20240222	140930	57	100.00	KONEX	신저가		N	N	N	N		N	1200	0	3	0.00	136900	132	0.00	1100	1300	1020	1380	1020	1200	1037.12	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	-4.60	0.99	12	0.01	-261.00	1217.00	1952	20230907	-38.52	1020	20240222	17.65	1837	-34.68	20240105	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20240222	130917	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	22500	21	0.00	1100	1300	1020	1380	1020	1200	1071.43	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20240222	120928	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	22500	21	0.00	1100	1300	1020	1380	1020	1200	1071.43	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20240222	110926	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	22500	21	0.00	1100	1300	1020	1380	1020	1200	1071.43	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20240222	100917	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	22500	21	0.00	1100	1300	1020	1380	1020	1200	1071.43	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1020	20240222	27.45	1837	-29.23	20240105	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20240222	090934	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	-4.60	0.99	12	0.00	-261.00	1217.00	1952	20230907	-38.52	1186	20240219	1.18	1837	-34.68	20240105	1186	1.18	20240219	1952	-38.52	20230907	1186	1.18	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20240221	160924	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	19	-4.60	0.99	12	0.00	-261.00	1217.00	1952	20230907	-38.52	1186	20240219	1.18	1837	-34.68	20240105	1186	1.18	20240219	1952	-38.52	20230907	1186	1.18	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20240221	150914	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20240221	140914	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20240221	130915	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20240221	120917	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20240221	110922	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20240221	100915	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20240221	090914	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1373	1336	1263	1226	1153	1355	1245	8	195	500	780	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20240220	160909	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20240220	150909	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20240220	140907	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20240220	130909	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20240220	120903	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20240220	110904	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20240220	100857	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20240220	090914	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	655800	551	109.76	1190	1300	1190	1610	1190	1400	1190.20	0.00	0	0	1542	1470	1328	1256	1114	1507	1293	8	210	500	840	1	1	1579960	21	-4.98	1.07	12	0.03	-261.00	1217.00	1952	20230907	-33.40	1186	20240219	9.61	1837	-29.23	20240105	1186	9.61	20240219	1952	-33.40	20230907	1186	9.61	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20240219	160909	57	100.00	KONEX	신저가		N	N	N	N		N	1400	5	2	0.36	595940	502	41.01	1400	1400	1186	1604	1186	1395	1187.13	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.03	-261.00	1217.00	1952	20230907	-28.28	1186	20240219	18.04	1837	-23.79	20240105	1186	18.04	20240219	1952	-28.28	20230907	1186	18.04	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20240219	150913	57	100.00	KONEX	신저가		N	N	N	N		N	1400	5	2	0.36	595940	502	41.01	1400	1400	1186	1604	1186	1395	1187.13	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.03	-261.00	1217.00	1952	20230907	-28.28	1186	20240219	18.04	1837	-23.79	20240105	1186	18.04	20240219	1952	-28.28	20230907	1186	18.04	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20240219	140912	57	100.00	KONEX	신저가		N	N	N	N		N	1400	5	2	0.36	595940	502	41.01	1400	1400	1186	1604	1186	1395	1187.13	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.03	-261.00	1217.00	1952	20230907	-28.28	1186	20240219	18.04	1837	-23.79	20240105	1186	18.04	20240219	1952	-28.28	20230907	1186	18.04	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20240219	130911	57	100.00	KONEX	신저가		N	N	N	N		N	1400	5	2	0.36	595940	502	41.01	1400	1400	1186	1604	1186	1395	1187.13	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.03	-261.00	1217.00	1952	20230907	-28.28	1186	20240219	18.04	1837	-23.79	20240105	1186	18.04	20240219	1952	-28.28	20230907	1186	18.04	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20240219	120909	57	100.00	KONEX	신저가		N	N	N	N		N	1400	5	2	0.36	595940	502	41.01	1400	1400	1186	1604	1186	1395	1187.13	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.03	-261.00	1217.00	1952	20230907	-28.28	1186	20240219	18.04	1837	-23.79	20240105	1186	18.04	20240219	1952	-28.28	20230907	1186	18.04	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20240219	110907	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-195	5	-13.98	13400	11	0.90	1400	1400	1200	1604	1186	1395	1218.18	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	19	-4.60	0.99	12	0.00	-261.00	1217.00	1952	20230907	-38.52	1200	20240219	0.00	1837	-34.68	20240105	1200	0.00	20240219	1952	-38.52	20230907	1200	0.00	20240219	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20240219	100904	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	1400	1	0.08	1400	1400	1400	1604	1186	1395	1400.00	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.28	1200	20240216	16.67	1837	-23.79	20240105	1200	16.67	20240216	1952	-28.28	20230907	1200	16.67	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20240219	090904	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1530	1462	1331	1263	1132	1496	1297	8	209	500	830	1	1	1579960	22	-5.34	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.53	1200	20240216	16.25	1837	-24.06	20240105	1200	16.25	20240216	1952	-28.53	20230907	1200	16.25	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20240216	160858	57	100.00	KONEX	신저가		N	N	N	N		N	1395	-4	5	-0.29	1470590	1224	0.00	1200	1399	1200	1608	1190	1399	1201.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.34	1.15	12	0.08	-261.00	1217.00	1952	20230907	-28.53	1200	20240216	16.25	1837	-24.06	20240105	1200	16.25	20240216	1952	-28.53	20230907	1200	16.25	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20240216	150904	57	100.00	KONEX	신저가		N	N	N	N		N	1395	-4	5	-0.29	1470590	1224	0.00	1200	1399	1200	1608	1190	1399	1201.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.34	1.15	12	0.08	-261.00	1217.00	1952	20230907	-28.53	1200	20240216	16.25	1837	-24.06	20240105	1200	16.25	20240216	1952	-28.53	20230907	1200	16.25	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20240216	140908	57	100.00	KONEX	신저가		N	N	N	N		N	1395	-4	5	-0.29	1470590	1224	0.00	1200	1399	1200	1608	1190	1399	1201.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.34	1.15	12	0.08	-261.00	1217.00	1952	20230907	-28.53	1200	20240216	16.25	1837	-24.06	20240105	1200	16.25	20240216	1952	-28.53	20230907	1200	16.25	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20240216	130902	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-99	5	-7.08	1458795	1215	0.00	1200	1399	1200	1608	1190	1399	1200.65	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	21	-4.98	1.07	12	0.08	-261.00	1217.00	1952	20230907	-33.40	1200	20240216	8.33	1837	-29.23	20240105	1200	8.33	20240216	1952	-33.40	20230907	1200	8.33	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20240216	120905	57	100.00	KONEX	신저가		N	N	N	N		N	1397	-2	5	-0.14	1384195	1153	0.00	1200	1399	1200	1608	1190	1399	1200.52	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.35	1.15	12	0.07	-261.00	1217.00	1952	20230907	-28.43	1200	20240216	16.42	1837	-23.95	20240105	1200	16.42	20240216	1952	-28.43	20230907	1200	16.42	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20240216	110912	57	100.00	KONEX	신저가		N	N	N	N		N	1397	-2	5	-0.14	1384195	1153	0.00	1200	1399	1200	1608	1190	1399	1200.52	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.35	1.15	12	0.07	-261.00	1217.00	1952	20230907	-28.43	1200	20240216	16.42	1837	-23.95	20240105	1200	16.42	20240216	1952	-28.43	20230907	1200	16.42	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20240216	100905	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-199	5	-14.22	1382798	1152	0.00	1200	1399	1200	1608	1190	1399	1200.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	19	-4.60	0.99	12	0.07	-261.00	1217.00	1952	20230907	-38.52	1200	20240216	0.00	1837	-34.68	20240105	1200	0.00	20240216	1952	-38.52	20230907	1200	0.00	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20240216	090858	57	100.00	KONEX	신저가		N	N	N	N		N	1399	0	3	0.00	1322798	1102	0.00	1200	1399	1200	1608	1190	1399	1200.36	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.07	-261.00	1217.00	1952	20230907	-28.33	1200	20240216	16.58	1837	-23.84	20240105	1200	16.58	20240216	1952	-28.33	20230907	1200	16.58	20240216	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20240215	160857	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20240215	150903	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20240215	140856	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20240215	130836	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20240215	120857	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20240215	110851	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20240215	100851	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20240215	090853	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1751	1574	1420	1243	1089	1663	1332	8	209	500	830	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20240214	160847	57	100.00	KONEX			N	N	N	N		N	1399	-90	5	-6.04	377097	292	1327.27	1300	1597	1266	1712	1266	1489	1291.43	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	22	-5.36	1.15	12	0.02	-261.00	1217.00	1952	20230907	-28.33	1230	20240205	13.74	1837	-23.84	20240105	1230	13.74	20240205	1952	-28.33	20230907	1230	13.74	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20240214	150848	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	363107	282	1281.82	1300	1597	1266	1712	1266	1489	1287.61	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	21	-5.10	1.09	12	0.02	-261.00	1217.00	1952	20230907	-31.86	1230	20240205	8.13	1837	-27.60	20240105	1230	8.13	20240205	1952	-31.86	20230907	1230	8.13	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20240214	140844	57	100.00	KONEX			N	N	N	N		N	1266	-223	4	-14.98	361777	281	1277.27	1300	1597	1266	1712	1266	1489	1287.46	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	20	-4.85	1.04	12	0.02	-261.00	1217.00	1952	20230907	-35.14	1230	20240205	2.93	1837	-31.08	20240105	1230	2.93	20240205	1952	-35.14	20230907	1230	2.93	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20240214	130848	57	100.00	KONEX			N	N	N	N		N	1266	-223	4	-14.98	222517	171	777.27	1300	1597	1266	1712	1266	1489	1301.27	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	20	-4.85	1.04	12	0.01	-261.00	1217.00	1952	20230907	-35.14	1230	20240205	2.93	1837	-31.08	20240105	1230	2.93	20240205	1952	-35.14	20230907	1230	2.93	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20240214	120842	57	100.00	KONEX			N	N	N	N		N	1597	108	2	7.25	182857	141	640.91	1300	1597	1266	1712	1266	1489	1296.86	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	25	-6.12	1.31	12	0.01	-261.00	1217.00	1952	20230907	-18.19	1230	20240205	29.84	1837	-13.06	20240105	1230	29.84	20240205	1952	-18.19	20230907	1230	29.84	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20240214	110846	57	100.00	KONEX			N	N	N	N		N	1300	-189	5	-12.69	1300	1	4.55	1300	1300	1300	1712	1266	1489	1300.00	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1230	20240205	5.69	1837	-29.23	20240105	1230	5.69	20240205	1952	-33.40	20230907	1230	5.69	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20240214	090837	57	100.00	KONEX			N	N	N	N		N	1300	-189	5	-12.69	1300	1	4.55	1300	1300	1300	1712	1266	1489	1300.00	0.00	0	0	1639	1564	1414	1339	1189	1601	1376	8	223	500	890	1	1	1579960	21	-4.98	1.07	12	0.00	-261.00	1217.00	1952	20230907	-33.40	1230	20240205	5.69	1837	-29.23	20240105	1230	5.69	20240205	1952	-33.40	20230907	1230	5.69	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20240213	160836	57	100.00	KONEX			N	N	N	N		N	1489	3	2	0.20	28618	22	0.00	1489	1489	1264	1708	1264	1486	1300.82	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	24	-5.70	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.72	1230	20240205	21.06	1837	-18.94	20240105	1230	21.06	20240205	1952	-23.72	20230907	1230	21.06	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20240213	150833	57	100.00	KONEX			N	N	N	N		N	1489	3	2	0.20	28618	22	0.00	1489	1489	1264	1708	1264	1486	1300.82	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	24	-5.70	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.72	1230	20240205	21.06	1837	-18.94	20240105	1230	21.06	20240205	1952	-23.72	20230907	1230	21.06	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20240213	140843	57	100.00	KONEX			N	N	N	N		N	1489	3	2	0.20	28618	22	0.00	1489	1489	1264	1708	1264	1486	1300.82	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	24	-5.70	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.72	1230	20240205	21.06	1837	-18.94	20240105	1230	21.06	20240205	1952	-23.72	20230907	1230	21.06	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20240213	130832	57	100.00	KONEX			N	N	N	N		N	1489	3	2	0.20	28618	22	0.00	1489	1489	1264	1708	1264	1486	1300.82	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	24	-5.70	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.72	1230	20240205	21.06	1837	-18.94	20240105	1230	21.06	20240205	1952	-23.72	20230907	1230	21.06	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20240213	120843	57	100.00	KONEX			N	N	N	N		N	1489	3	2	0.20	1489	1	0.00	1489	1489	1489	1708	1264	1486	1489.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	24	-5.70	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.72	1230	20240205	21.06	1837	-18.94	20240105	1230	21.06	20240205	1952	-23.72	20230907	1230	21.06	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20240213	110904	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	23	-5.69	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.87	1230	20240205	20.81	1837	-19.11	20240105	1230	20.81	20240205	1952	-23.87	20230907	1230	20.81	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20240213	100717	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	8	222	500	890	1	1	1579960	23	-5.69	1.22	12	0.00	-261.00	1217.00	1952	20230907	-23.87	1230	20240205	20.81	1837	-19.11	20240105	1230	20.81	20240205	1952	-23.87	20230907	1230	20.81	20240205	0.00	N	245450	500	7 억		0	N	N	0	N	00	N