KissMeData/379390/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	161152	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20240229	151158	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20240229	141158	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20240229	131156	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20240229	121155	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20240229	111159	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20240229	101201	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20240229	091158	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20240228	161048	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20240228	151046	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20240228	141156	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20240228	131145	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20240228	121200	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20240228	111115	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20240228	101156	57	100.00	KONEX			N	N	N	N		N	8800	490	2	5.90	8800	1	2.63	8800	8800	8800	9550	7070	8310	8800.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8310	5.90	20240227	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20240228	091201	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	0	0	0.00	0	0	0	9550	7070	8310	0.00	0.00	0	0	8310	8310	8310	8310	8310	8310	8310	14	1240	500	5310	10	1	2841460	236	-76.24	2.34	12	0.00	-109.00	3550.00	12000	20230706	-30.75	6910	20231030	20.26	9280	-10.45	20240102	8310	0.00	20240227	12000	-30.75	20230706	6910	20.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20240227	161155	57	100.00	KONEX			N	N	N	N		N	8310	-480	5	-5.46	315780	38	0.00	8310	8310	8310	10100	7480	8790	8310.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	236	-76.24	2.34	12	0.00	-109.00	3550.00	12000	20230706	-30.75	6910	20231030	20.26	9280	-10.45	20240102	8310	0.00	20240227	12000	-30.75	20230706	6910	20.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20240227	151156	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20240227	141153	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20240227	131115	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20240227	121155	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20240227	111157	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20240227	101151	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20240227	091155	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20240226	161150	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20240226	151142	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20240226	141147	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20240226	131140	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20240226	121140	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20240226	111138	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20240226	101134	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20240226	091133	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20240223	161134	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20240223	151126	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20240223	141127	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20240223	131126	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20240223	121130	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20240223	111114	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20240223	101123	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20240223	091125	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20240222	161111	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20240222	151120	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20240222	141118	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20240222	131103	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20240222	121113	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20240222	111113	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20240222	101103	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20240222	091122	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20240221	161108	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20240221	151059	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20240221	141057	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20240221	131057	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20240221	121102	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20240221	111106	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20240221	101056	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20240221	091059	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20240220	161052	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20240220	151050	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20240220	141046	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20240220	131052	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20240220	121042	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20240220	111046	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20240220	101040	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20240220	091059	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	14	1310	500	5620	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20240219	161054	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.64	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.75	6910	20231030	27.21	9280	-5.28	20240102	8790	0.00	20240109	12000	-26.75	20230706	6910	27.21	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20240219	151057	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20240219	141056	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20240219	131054	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20240219	121053	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20240219	111050	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20240219	101046	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20240219	091047	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20240216	161038	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20240216	151047	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20240216	141051	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20240216	131044	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20240216	121048	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20240216	111055	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20240216	091042	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20240215	161037	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20240215	151044	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20240215	141036	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20240215	131005	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20240215	121038	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20240215	111028	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20240215	091034	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20240214	161025	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20240214	151028	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20240214	141023	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20240214	131026	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20240214	121016	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20240214	111022	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20240214	091015	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20240213	161012	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20240213	151012	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20240213	141021	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20240213	131007	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20240213	121019	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20240213	111044	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20240213	100908	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5630	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8790	0.11	20240109	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N