KissMeData/114920/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	160750	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240229	150752	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240229	140753	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240229	130750	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240229	120751	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240229	110752	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240229	100754	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240229	090751	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240228	160708	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240228	150707	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240228	140750	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240228	130751	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240228	120754	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240228	110723	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240228	100749	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240228	090754	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240227	160751	57	100.00	KONEX			N	N	N	N		N	1590	-43	5	-2.63	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.61	1235	20230828	28.74	1921	-17.23	20240223	1411	12.69	20240213	2590	-38.61	20230403	1235	28.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240227	150753	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240227	140749	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240227	130711	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240227	120753	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240227	110751	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240227	100748	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240227	090750	57	100.00	KONEX			N	N	N	N		N	1633	0	3	0.00	0	0	0.00	0	0	0	1877	1389	1633	0.00	0.00	0	0	1633	1633	1633	1633	1633	1633	1633	17	244	500	970	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240226	160749	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	3266	2	200.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240226	150743	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	3266	2	200.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240226	140746	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	3266	2	200.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240226	130741	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	1633	1	100.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240226	120740	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	1633	1	100.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240226	110740	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	1633	1	100.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240226	100738	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	1633	1	100.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240226	090737	57	100.00	KONEX			N	N	N	N		N	1633	-288	4	-14.99	1633	1	100.00	1633	1633	1633	2205	1633	1921	1633.00	0.00	0	0	1921	1921	1921	1921	1921	1921	1921	17	284	500	1150	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	1921	-14.99	20240223	1411	15.73	20240213	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240223	160738	57	100.00	KONEX			N	N	N	N		N	1921	222	2	13.07	1921	1	0.00	1921	1921	1921	1953	1445	1699	1921.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	67	1.53	0.26	12	0.00	1259.00	7461.00	2590	20230403	-25.83	1235	20230828	55.55	1921	0.00	20240223	1411	36.14	20240213	2590	-25.83	20230403	1235	55.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240223	150733	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240223	140734	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240223	130731	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240223	120733	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240223	110727	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240223	100729	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240223	090731	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240222	160722	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240222	150730	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240222	140727	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240222	130716	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240222	120726	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240222	110723	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240222	100715	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240222	090729	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240221	160722	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	0.00	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240221	150716	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	0.00	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240221	140716	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	0.00	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240221	130716	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	0.00	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1874	-9.34	20240213	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240221	120716	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.34	1235	20230828	29.31	1874	-14.78	20240213	1411	13.18	20240213	2590	-38.34	20230403	1235	29.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240221	110722	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.34	1235	20230828	29.31	1874	-14.78	20240213	1411	13.18	20240213	2590	-38.34	20230403	1235	29.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240221	100716	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.34	1235	20230828	29.31	1874	-14.78	20240213	1411	13.18	20240213	2590	-38.34	20230403	1235	29.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240221	090714	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.34	1235	20230828	29.31	1874	-14.78	20240213	1411	13.18	20240213	2590	-38.34	20230403	1235	29.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240220	160708	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.34	1235	20230828	29.31	1874	-14.78	20240213	1411	13.18	20240213	2590	-38.34	20230403	1235	29.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240220	150711	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240220	140709	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240220	130712	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240220	120707	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240220	110708	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240220	100700	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240220	090715	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240219	160710	57	100.00	KONEX			N	N	N	N		N	1599	-83	5	-4.93	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	1874	-14.67	20240213	1411	13.32	20240213	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240219	150715	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240219	140713	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240219	130713	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240219	120712	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240219	110710	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240219	100707	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240219	090706	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	1682	1682	1682	1682	1682	1682	1682	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240216	160703	57	100.00	KONEX			N	N	N	N		N	1682	-5	5	-0.30	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-35.06	1235	20230828	36.19	1874	-10.25	20240213	1411	19.21	20240213	2590	-35.06	20230403	1235	36.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240216	150709	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240216	140712	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240216	130704	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240216	120707	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240216	110715	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240216	100708	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240216	090700	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240215	160702	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240215	150708	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240215	140703	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240215	130654	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240215	120702	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240215	110659	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240215	100658	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240215	090700	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240214	160655	57	100.00	KONEX			N	N	N	N		N	1687	-187	5	-9.98	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1874	-9.98	20240213	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240214	150655	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240214	140652	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240214	130655	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240214	120649	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240214	110656	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240214	090646	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	0.00	0	0	2182	2027	1719	1564	1256	2105	1642	17	281	500	1120	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240213	160646	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240213	150644	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240213	140652	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240213	130644	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240213	120653	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240213	110651	57	100.00	KONEX			N	N	N	N		N	1874	240	2	14.69	74338	52	0.00	1411	1874	1411	1879	1389	1634	1429.58	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	65	1.49	0.25	12	0.00	1259.00	7461.00	2590	20230403	-27.64	1235	20230828	51.74	1874	0.00	20240213	1411	32.81	20240213	2590	-27.64	20230403	1235	51.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240213	100543	57	100.00	KONEX			N	N	N	N		N	1634	0	3	0.00	0	0	0.00	0	0	0	1879	1389	1634	0.00	0.00	0	0	1634	1634	1634	1634	1634	1634	1634	17	245	500	980	1	1	3469500	57	1.30	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.91	1235	20230828	32.31	1837	-11.05	20240108	1501	8.86	20240112	2590	-36.91	20230403	1235	32.31	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N