KissMeData/318660/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	161108	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20240229	151113	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20240229	141113	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20240229	131111	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20240229	121111	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20240229	111114	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20240229	101115	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20240229	091113	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	129700	81	14.57	1600	1700	1600	1725	1275	1500	1601.23	0.00	0	0	1693	1596	1503	1406	1313	1595	1405	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20240228	161009	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	829410	556	22.02	1500	1600	1410	1838	1360	1599	1491.74	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	32	17.24	2.95	12	0.03	87.00	508.00	2295	20230306	-34.64	1316	20230728	13.98	2060	-27.18	20240124	1410	6.38	20240228	2295	-34.64	20230306	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20240228	151007	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	829410	556	22.02	1500	1600	1410	1838	1360	1599	1491.74	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	32	17.24	2.95	12	0.03	87.00	508.00	2295	20230306	-34.64	1316	20230728	13.98	2060	-27.18	20240124	1410	6.38	20240228	2295	-34.64	20230306	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20240228	141111	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	665910	447	17.70	1500	1600	1410	1838	1360	1599	1489.73	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	32	17.24	2.95	12	0.02	87.00	508.00	2295	20230306	-34.64	1316	20230728	13.98	2060	-27.18	20240124	1410	6.38	20240228	2295	-34.64	20230306	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20240228	131105	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	665910	447	17.70	1500	1600	1410	1838	1360	1599	1489.73	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	32	17.24	2.95	12	0.02	87.00	508.00	2295	20230306	-34.64	1316	20230728	13.98	2060	-27.18	20240124	1410	6.38	20240228	2295	-34.64	20230306	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20240228	121114	57	100.00	KONEX			N	N	N	N		N	1550	-49	5	-3.06	394410	266	10.53	1500	1600	1410	1838	1360	1599	1482.74	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	33	17.82	3.05	12	0.01	87.00	508.00	2295	20230306	-32.46	1316	20230728	17.78	2060	-24.76	20240124	1410	9.93	20240228	2295	-32.46	20230306	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20240228	111030	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	291160	201	7.96	1500	1600	1410	1838	1360	1599	1448.56	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2295	20230306	-30.28	1316	20230728	21.58	2060	-22.33	20240124	1410	13.48	20240228	2295	-30.28	20230306	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20240228	101111	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	291160	201	7.96	1500	1600	1410	1838	1360	1599	1448.56	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2295	20230306	-30.28	1316	20230728	21.58	2060	-22.33	20240124	1410	13.48	20240228	2295	-30.28	20230306	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20240228	091115	57	100.00	KONEX			N	N	N	N		N	1410	-189	5	-11.82	289560	200	7.92	1500	1500	1410	1838	1360	1599	1447.80	0.00	0	0	2099	1848	1649	1398	1199	1749	1299	11	239	500	950	1	1	2152101	30	16.21	2.78	12	0.01	87.00	508.00	2295	20230306	-38.56	1316	20230728	7.14	2060	-31.55	20240124	1410	0.00	20240228	2295	-38.56	20230306	1316	7.14	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20240227	161109	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	4233552	2525	2525.00	1700	1900	1450	1955	1445	1700	1676.65	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.12	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20240227	151111	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	3913752	2325	2325.00	1700	1900	1450	1955	1445	1700	1683.33	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.11	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20240227	141108	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	3912153	2324	2324.00	1700	1900	1450	1955	1445	1700	1683.37	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.11	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20240227	131030	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	3795426	2251	2251.00	1700	1900	1450	1955	1445	1700	1686.11	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.10	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20240227	121111	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	3795426	2251	2251.00	1700	1900	1450	1955	1445	1700	1686.11	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.10	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20240227	111112	57	100.00	KONEX			N	N	N	N		N	1599	-101	5	-5.94	3795426	2251	2251.00	1700	1900	1450	1955	1445	1700	1686.11	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	34	18.38	3.15	12	0.10	87.00	508.00	2295	20230306	-30.33	1316	20230728	21.50	2060	-22.38	20240124	1450	10.28	20240227	2295	-30.33	20230306	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20240227	101106	57	100.00	KONEX			N	N	N	N		N	1530	-170	5	-10.00	3437250	2027	2027.00	1700	1900	1450	1955	1445	1700	1695.73	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	33	17.59	3.01	12	0.09	87.00	508.00	2295	20230306	-33.33	1316	20230728	16.26	2060	-25.73	20240124	1450	5.52	20240227	2295	-33.33	20230306	1316	16.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20240227	091111	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	1928400	1016	1016.00	1700	1900	1700	1955	1445	1700	1898.03	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	41	21.84	3.74	12	0.05	87.00	508.00	2295	20230306	-17.21	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20240226	161105	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	170000	100	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20240226	151058	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	170000	100	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20240226	141104	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	170000	100	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20240226	131055	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	170000	100	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20240226	121056	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	170000	100	0.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20240226	111054	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20240226	101051	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20240226	091050	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20240223	161051	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20240223	151043	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20240223	141045	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20240223	131043	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20240223	121047	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20240223	111032	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20240223	101040	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20240223	091042	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20240222	161029	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20240222	151039	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20240222	141036	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20240222	131020	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20240222	121032	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20240222	111031	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20240222	101021	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20240222	091040	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2087	1893	1796	1602	1505	1845	1554	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20240221	161026	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	569074	327	0.00	1900	1990	1699	2180	1615	1899	1740.29	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20240221	151017	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	569074	327	0.00	1900	1990	1699	2180	1615	1899	1740.29	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20240221	141017	57	100.00	KONEX			N	N	N	N		N	1699	-200	5	-10.53	348074	197	0.00	1900	1990	1699	2180	1615	1899	1766.87	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.53	3.34	12	0.01	87.00	508.00	2400	20230215	-29.21	1316	20230728	29.10	2060	-17.52	20240124	1500	13.27	20240108	2295	-25.97	20230306	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20240221	131017	57	100.00	KONEX			N	N	N	N		N	1699	-200	5	-10.53	167980	91	0.00	1900	1990	1699	2180	1615	1899	1845.93	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230215	-29.21	1316	20230728	29.10	2060	-17.52	20240124	1500	13.27	20240108	2295	-25.97	20230306	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20240221	121020	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	150990	81	0.00	1900	1990	1700	2180	1615	1899	1864.07	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20240221	111026	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	150990	81	0.00	1900	1990	1700	2180	1615	1899	1864.07	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20240221	101016	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	150990	81	0.00	1900	1990	1700	2180	1615	1899	1864.07	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20240221	091018	57	100.00	KONEX			N	N	N	N		N	1990	91	2	4.79	115990	61	0.00	1900	1990	1900	2180	1615	1899	1901.48	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	11	281	500	1130	1	1	2152101	43	22.87	3.92	12	0.00	87.00	508.00	2400	20230215	-17.08	1316	20230728	51.22	2060	-3.40	20240124	1500	32.67	20240108	2295	-13.29	20230306	1316	51.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20240220	161012	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2400	20230215	-20.88	1316	20230728	44.30	2060	-7.82	20240124	1500	26.60	20240108	2295	-17.25	20230306	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20240220	151011	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20240220	141007	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20240220	131012	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20240220	121002	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20240220	111007	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20240220	100959	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20240220	091018	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1140	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20240219	161013	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	319300	187	0.00	1900	1900	1700	2065	1529	1798	1707.49	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.01	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20240219	151016	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	319300	187	0.00	1900	1900	1700	2065	1529	1798	1707.49	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.01	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20240219	141016	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	1900	1	0.00	1900	1900	1900	2065	1529	1798	1900.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20240219	131013	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	1900	1	0.00	1900	1900	1900	2065	1529	1798	1900.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20240219	121012	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	1900	1	0.00	1900	1900	1900	2065	1529	1798	1900.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20240219	111009	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	1900	1	0.00	1900	1900	1900	2065	1529	1798	1900.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20240219	101005	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	1900	1	0.00	1900	1900	1900	2065	1529	1798	1900.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230215	-20.83	1316	20230728	44.38	2060	-7.77	20240124	1500	26.67	20240108	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20240219	091007	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230215	-25.08	1316	20230728	36.63	2060	-12.72	20240124	1500	19.87	20240108	2295	-21.66	20230306	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20240216	160958	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230215	-25.08	1316	20230728	36.63	2060	-12.72	20240124	1500	19.87	20240108	2295	-21.66	20230306	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20240216	151006	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20240216	141010	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20240216	131005	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20240216	121008	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20240216	111014	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20240216	091000	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2295	-21.61	20230306	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20240215	160957	57	100.00	KONEX			N	N	N	N		N	1799	-1	5	-0.06	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2400	-25.04	20230215	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20240215	151004	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20240215	140957	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20240215	130930	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20240215	120957	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20240215	110950	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20240215	100950	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20240215	090953	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2067	1933	1866	1732	1665	1900	1699	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20240214	160946	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	552942	302	60.04	1800	2000	1799	2065	1530	1799	1830.93	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20240214	150948	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	552942	302	60.04	1800	2000	1799	2065	1530	1799	1830.93	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20240214	140945	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	282950	152	30.22	1800	2000	1800	2065	1530	1799	1861.51	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20240214	130947	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	282950	152	30.22	1800	2000	1800	2065	1530	1799	1861.51	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20240214	120938	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	282950	152	30.22	1800	2000	1800	2065	1530	1799	1861.51	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20240214	110945	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	282950	152	30.22	1800	2000	1800	2065	1530	1799	1861.51	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20240214	090937	57	100.00	KONEX			N	N	N	N		N	2000	201	2	11.17	263000	141	28.03	1800	2000	1800	2065	1530	1799	1865.25	0.00	0	0	1866	1832	1766	1732	1666	1799	1699	11	266	500	1070	5	1	2152101	43	22.99	3.94	12	0.01	87.00	508.00	2400	20230215	-16.67	1316	20230728	51.98	2060	-2.91	20240124	1500	33.33	20240108	2400	-16.67	20230215	1316	51.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20240213	160934	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	855397	503	4191.67	1800	1800	1700	1955	1445	1700	1700.59	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2400	-25.04	20230215	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20240213	150934	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	855397	503	4191.67	1800	1800	1700	1955	1445	1700	1700.59	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230215	-25.04	1316	20230728	36.70	2060	-12.67	20240124	1500	19.93	20240108	2400	-25.04	20230215	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20240213	140943	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	853598	502	4183.33	1800	1800	1700	1955	1445	1700	1700.39	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2400	20230215	-29.17	1316	20230728	29.18	2060	-17.48	20240124	1500	13.33	20240108	2400	-29.17	20230215	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20240213	130930	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	8.33	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20240213	120941	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	8.33	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20240213	111005	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	8.33	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20240213	100825	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	8.33	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230215	-25.00	1316	20230728	36.78	2060	-12.62	20240124	1500	20.00	20240108	2400	-25.00	20230215	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N