KissMeData/044990/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	160456	57	100.00	KONEX			N	N	N	N		N	19980	-1320	5	-6.20	353622330	17594	72.07	21150	21150	19980	24450	18150	21300	20099.03	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	10	1	7511064	1501	7.77	2.56	12	0.23	2573.00	7807.00	24850	20240125	-19.60	13300	20230309	50.23	24850	-19.60	20240125	16550	20.73	20240109	24850	-19.60	20240125	12150	64.44	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240229	150457	57	100.00	KONEX			N	N	N	N		N	20050	-1250	5	-5.87	316345960	15731	64.44	21150	21150	19990	24450	18150	21300	20109.72	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1506	7.79	2.57	12	0.21	2573.00	7807.00	24850	20240125	-19.32	13300	20230309	50.75	24850	-19.32	20240125	16550	21.15	20240109	24850	-19.32	20240125	12150	65.02	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240229	140458	57	100.00	KONEX			N	N	N	N		N	20100	-1200	5	-5.63	251079710	12472	51.09	21150	21150	19990	24450	18150	21300	20131.47	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1510	7.81	2.57	12	0.17	2573.00	7807.00	24850	20240125	-19.11	13300	20230309	51.13	24850	-19.11	20240125	16550	21.45	20240109	24850	-19.11	20240125	12150	65.43	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240229	130458	57	100.00	KONEX			N	N	N	N		N	20000	-1300	5	-6.10	207443660	10297	42.18	21150	21150	19990	24450	18150	21300	20146.03	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1502	7.77	2.56	12	0.14	2573.00	7807.00	24850	20240125	-19.52	13300	20230309	50.38	24850	-19.52	20240125	16550	20.85	20240109	24850	-19.52	20240125	12150	64.61	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240229	120459	57	100.00	KONEX			N	N	N	N		N	20200	-1100	5	-5.16	157937900	7823	32.05	21150	21150	20000	24450	18150	21300	20188.92	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1517	7.85	2.59	12	0.10	2573.00	7807.00	24850	20240125	-18.71	13300	20230309	51.88	24850	-18.71	20240125	16550	22.05	20240109	24850	-18.71	20240125	12150	66.26	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240229	110458	57	100.00	KONEX			N	N	N	N		N	20600	-700	5	-3.29	90391800	4461	18.27	21150	21150	20000	24450	18150	21300	20262.68	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1547	8.01	2.64	12	0.06	2573.00	7807.00	24850	20240125	-17.10	13300	20230309	54.89	24850	-17.10	20240125	16550	24.47	20240109	24850	-17.10	20240125	12150	69.55	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240229	100457	57	100.00	KONEX			N	N	N	N		N	20650	-650	5	-3.05	23800150	1161	4.76	21150	21150	20100	24450	18150	21300	20499.70	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1551	8.03	2.65	12	0.02	2573.00	7807.00	24850	20240125	-16.90	13300	20230309	55.26	24850	-16.90	20240125	16550	24.77	20240109	24850	-16.90	20240125	12150	69.96	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240229	090457	57	100.00	KONEX			N	N	N	N		N	21300	0	3	0.00	0	0	0.00	0	0	0	24450	18150	21300	0.00	0.00	0	0	25153	23226	21573	19646	17993	24190	20610	38	3150	500	14480	50	1	7511064	1600	8.28	2.73	12	0.00	2573.00	7807.00	24850	20240125	-14.29	13300	20230309	60.15	24850	-14.29	20240125	16550	28.70	20240109	24850	-14.29	20240125	12150	75.31	20230302	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240228	160431	57	100.00	KONEX			N	N	N	N		N	21300	850	2	4.16	498395600	24412	239.15	20750	23500	19920	23500	17400	20450	20416.01	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1600	8.28	2.73	12	0.33	2573.00	7807.00	24850	20240125	-14.29	13300	20230309	60.15	24850	-14.29	20240125	16550	28.70	20240109	24850	-14.29	20240125	12150	75.31	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240228	150431	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	450250430	22047	215.98	20750	23500	19920	23500	17400	20450	20422.30	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1502	7.77	2.56	12	0.29	2573.00	7807.00	24850	20240125	-19.52	13300	20230309	50.38	24850	-19.52	20240125	16550	20.85	20240109	24850	-19.52	20240125	12150	64.61	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240228	140458	57	100.00	KONEX			N	N	N	N		N	20250	-200	5	-0.98	338315200	16446	161.11	20750	23500	20000	23500	17400	20450	20571.28	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1521	7.87	2.59	12	0.22	2573.00	7807.00	24850	20240125	-18.51	13300	20230309	52.26	24850	-18.51	20240125	16550	22.36	20240109	24850	-18.51	20240125	12150	66.67	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240228	130458	57	100.00	KONEX			N	N	N	N		N	20300	-150	5	-0.73	247374700	11913	116.70	20750	23500	20000	23500	17400	20450	20765.11	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1525	7.89	2.60	12	0.16	2573.00	7807.00	24850	20240125	-18.31	13300	20230309	52.63	24850	-18.31	20240125	16550	22.66	20240109	24850	-18.31	20240125	12150	67.08	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240228	120500	57	100.00	KONEX			N	N	N	N		N	20300	-150	5	-0.73	222211950	10667	104.50	20750	23500	20000	23500	17400	20450	20831.72	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1525	7.89	2.60	12	0.14	2573.00	7807.00	24850	20240125	-18.31	13300	20230309	52.63	24850	-18.31	20240125	16550	22.66	20240109	24850	-18.31	20240125	12150	67.08	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240228	110437	57	100.00	KONEX			N	N	N	N		N	20750	300	2	1.47	152858750	7227	70.80	20750	23500	20450	23500	17400	20450	21151.07	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1559	8.06	2.66	12	0.10	2573.00	7807.00	24850	20240125	-16.50	13300	20230309	56.02	24850	-16.50	20240125	16550	25.38	20240109	24850	-16.50	20240125	12150	70.78	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240228	100456	57	100.00	KONEX			N	N	N	N		N	21950	1500	2	7.33	79149250	3678	36.03	20750	23500	20750	23500	17400	20450	21519.64	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1649	8.53	2.81	12	0.05	2573.00	7807.00	24850	20240125	-11.67	13300	20230309	65.04	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	12150	80.66	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240228	090457	57	100.00	KONEX			N	N	N	N		N	22250	1800	2	8.80	5591600	260	2.55	20750	23500	20750	23500	17400	20450	21506.15	0.00	0	0	22250	21350	20900	20000	19550	21125	19775	38	3050	500	13900	50	1	7511064	1671	8.65	2.85	12	0.00	2573.00	7807.00	24850	20240125	-10.46	13300	20230309	67.29	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	12150	83.13	20230228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240227	160458	57	100.00	KONEX			N	N	N	N		N	20450	-1400	5	-6.41	213160000	10208	40.35	21100	21800	20450	25100	18600	21850	20881.66	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1536	7.95	2.62	12	0.14	2573.00	7807.00	24850	20240125	-17.71	13300	20230309	53.76	24850	-17.71	20240125	16550	23.56	20240109	24850	-17.71	20240125	12150	68.31	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240227	150458	57	100.00	KONEX			N	N	N	N		N	20900	-950	5	-4.35	182010350	8689	34.35	21100	21800	20600	25100	18600	21850	20947.21	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1570	8.12	2.68	12	0.12	2573.00	7807.00	24850	20240125	-15.90	13300	20230309	57.14	24850	-15.90	20240125	16550	26.28	20240109	24850	-15.90	20240125	12150	72.02	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240227	140456	57	100.00	KONEX			N	N	N	N		N	20950	-900	5	-4.12	170110100	8112	32.06	21100	21800	20700	25100	18600	21850	20970.18	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1574	8.14	2.68	12	0.11	2573.00	7807.00	24850	20240125	-15.69	13300	20230309	57.52	24850	-15.69	20240125	16550	26.59	20240109	24850	-15.69	20240125	12150	72.43	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240227	130424	57	100.00	KONEX			N	N	N	N		N	21000	-850	5	-3.89	139318900	6628	26.20	21100	21800	20700	25100	18600	21850	21019.75	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1577	8.16	2.69	12	0.09	2573.00	7807.00	24850	20240125	-15.49	13300	20230309	57.89	24850	-15.49	20240125	16550	26.89	20240109	24850	-15.49	20240125	12150	72.84	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240227	120500	57	100.00	KONEX			N	N	N	N		N	21050	-800	5	-3.66	111644400	5307	20.98	21100	21800	20800	25100	18600	21850	21037.20	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1581	8.18	2.70	12	0.07	2573.00	7807.00	24850	20240125	-15.29	13300	20230309	58.27	24850	-15.29	20240125	16550	27.19	20240109	24850	-15.29	20240125	12150	73.25	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240227	110458	57	100.00	KONEX			N	N	N	N		N	21000	-850	5	-3.89	78700250	3729	14.74	21100	21800	20900	25100	18600	21850	21104.92	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1577	8.16	2.69	12	0.05	2573.00	7807.00	24850	20240125	-15.49	13300	20230309	57.89	24850	-15.49	20240125	16550	26.89	20240109	24850	-15.49	20240125	12150	72.84	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240227	100454	57	100.00	KONEX			N	N	N	N		N	21300	-550	5	-2.52	38225600	1802	7.12	21100	21800	21000	25100	18600	21850	21212.87	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1600	8.28	2.73	12	0.02	2573.00	7807.00	24850	20240125	-14.29	13300	20230309	60.15	24850	-14.29	20240125	16550	28.70	20240109	24850	-14.29	20240125	12150	75.31	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240227	090456	57	100.00	KONEX			N	N	N	N		N	21800	-50	5	-0.23	42900	2	0.01	21100	21800	21100	25100	18600	21850	21450.00	0.00	0	0	23850	22850	21700	20700	19550	22275	20125	38	3250	500	14850	50	1	7511064	1637	8.47	2.79	12	0.00	2573.00	7807.00	24850	20240125	-12.27	13300	20230309	63.91	24850	-12.27	20240125	16550	31.72	20240109	24850	-12.27	20240125	12150	79.42	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240226	160455	57	100.00	KONEX			N	N	N	N		N	21850	-850	5	-3.74	550011100	25299	393.27	22700	22700	20550	26100	19300	22700	21740.43	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1641	8.49	2.80	12	0.34	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	12150	79.84	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240226	150454	57	100.00	KONEX			N	N	N	N		N	20850	-1850	5	-8.15	512368450	23545	366.00	22700	22700	20550	26100	19300	22700	21761.24	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1566	8.10	2.67	12	0.31	2573.00	7807.00	24850	20240125	-16.10	13300	20230309	56.77	24850	-16.10	20240125	16550	25.98	20240109	24850	-16.10	20240125	12150	71.60	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240226	140454	57	100.00	KONEX			N	N	N	N		N	20700	-2000	5	-8.81	406611850	18552	288.39	22700	22700	20550	26100	19300	22700	21917.41	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1555	8.05	2.65	12	0.25	2573.00	7807.00	24850	20240125	-16.70	13300	20230309	55.64	24850	-16.70	20240125	16550	25.08	20240109	24850	-16.70	20240125	12150	70.37	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240226	130453	57	100.00	KONEX			N	N	N	N		N	22000	-700	5	-3.08	226517050	10102	157.03	22700	22700	22000	26100	19300	22700	22422.99	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1652	8.55	2.82	12	0.13	2573.00	7807.00	24850	20240125	-11.47	13300	20230309	65.41	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	12150	81.07	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240226	120451	57	100.00	KONEX			N	N	N	N		N	22600	-100	5	-0.44	82248700	3633	56.47	22700	22700	22550	26100	19300	22700	22639.33	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1698	8.78	2.89	12	0.05	2573.00	7807.00	24850	20240125	-9.05	13300	20230309	69.92	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	12150	86.01	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240226	110450	57	100.00	KONEX			N	N	N	N		N	22600	-100	5	-0.44	71276300	3147	48.92	22700	22700	22550	26100	19300	22700	22648.97	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1698	8.78	2.89	12	0.04	2573.00	7807.00	24850	20240125	-9.05	13300	20230309	69.92	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	12150	86.01	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240226	100448	57	100.00	KONEX			N	N	N	N		N	22600	-100	5	-0.44	68835500	3039	47.24	22700	22700	22550	26100	19300	22700	22650.71	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1698	8.78	2.89	12	0.04	2573.00	7807.00	24850	20240125	-9.05	13300	20230309	69.92	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	12150	86.01	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240226	090448	57	100.00	KONEX			N	N	N	N		N	22700	0	3	0.00	22700000	1000	15.54	22700	22700	22700	26100	19300	22700	22700.00	0.00	0	0	23133	22916	22583	22366	22033	22975	22425	38	3400	500	15430	50	1	7511064	1705	8.82	2.91	12	0.01	2573.00	7807.00	24850	20240125	-8.65	13300	20230309	70.68	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	12150	86.83	20230227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240223	160450	57	100.00	KONEX			N	N	N	N		N	22700	-50	5	-0.22	145817500	6433	158.33	22700	22800	22250	26150	19350	22750	22667.11	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1705	8.82	2.91	12	0.09	2573.00	7807.00	24850	20240125	-8.65	13300	20230309	70.68	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	12150	86.83	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240223	150447	57	100.00	KONEX			N	N	N	N		N	22700	-50	5	-0.22	125870400	5551	136.62	22700	22800	22250	26150	19350	22750	22675.27	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1705	8.82	2.91	12	0.07	2573.00	7807.00	24850	20240125	-8.65	13300	20230309	70.68	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	12150	86.83	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240223	140448	57	100.00	KONEX			N	N	N	N		N	22750	0	3	0.00	103461400	4566	112.38	22700	22800	22250	26150	19350	22750	22659.09	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1709	8.84	2.91	12	0.06	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240223	130446	57	100.00	KONEX			N	N	N	N		N	22750	0	3	0.00	103120150	4551	112.01	22700	22800	22250	26150	19350	22750	22658.79	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1709	8.84	2.91	12	0.06	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240223	120446	57	100.00	KONEX			N	N	N	N		N	22800	50	2	0.22	92245650	4073	100.25	22700	22800	22250	26150	19350	22750	22648.08	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1713	8.86	2.92	12	0.05	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	12150	87.65	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240223	110444	57	100.00	KONEX			N	N	N	N		N	22750	0	3	0.00	78530050	3471	85.43	22700	22800	22250	26150	19350	22750	22624.62	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1709	8.84	2.91	12	0.05	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240223	100442	57	100.00	KONEX			N	N	N	N		N	22750	0	3	0.00	68731250	3040	74.82	22700	22750	22250	26150	19350	22750	22608.96	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1709	8.84	2.91	12	0.04	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240223	090445	57	100.00	KONEX			N	N	N	N		N	22500	-250	5	-1.10	33352500	1473	36.25	22700	22750	22500	26150	19350	22750	22642.57	0.00	0	0	23083	22916	22733	22566	22383	22825	22475	38	3400	500	15470	50	1	7511064	1690	8.74	2.88	12	0.02	2573.00	7807.00	24850	20240125	-9.46	13300	20230309	69.17	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	12150	85.19	20230223	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240222	160438	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	92051700	4063	167.41	22900	22900	22550	26350	19550	22950	22656.09	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.05	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240222	150447	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	84257050	3720	153.28	22900	22900	22550	26350	19550	22950	22649.74	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.05	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240222	140444	57	100.00	KONEX			N	N	N	N		N	22650	-300	5	-1.31	74461200	3287	135.43	22900	22900	22550	26350	19550	22950	22653.24	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1701	8.80	2.90	12	0.04	2573.00	7807.00	24850	20240125	-8.85	13300	20230309	70.30	24850	-8.85	20240125	16550	36.86	20240109	24850	-8.85	20240125	12150	86.42	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240222	130436	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	72644200	3207	132.14	22900	22900	22550	26350	19550	22950	22651.76	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.04	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240222	120442	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	43939850	1940	79.93	22900	22900	22550	26350	19550	22950	22649.41	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.03	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240222	110440	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	29168900	1287	53.03	22900	22900	22550	26350	19550	22950	22664.26	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.02	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240222	100436	57	100.00	KONEX			N	N	N	N		N	22700	-250	5	-1.09	20294050	895	36.88	22900	22900	22600	26350	19550	22950	22674.92	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1705	8.82	2.91	12	0.01	2573.00	7807.00	24850	20240125	-8.65	13300	20230309	70.68	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	12150	86.83	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240222	090444	57	100.00	KONEX			N	N	N	N		N	22900	-50	5	-0.22	1145000	50	2.06	22900	22900	22900	26350	19550	22950	22900.00	0.00	0	0	23516	23232	22716	22432	21916	22975	22175	38	3400	500	15600	50	1	7511064	1720	8.90	2.93	12	0.00	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	12150	88.48	20230222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240221	160440	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	55230050	2427	227.03	23000	23000	22200	26350	19550	22950	22756.51	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1724	8.92	2.94	12	0.03	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240221	150436	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	53580600	2355	220.30	23000	23000	22200	26350	19550	22950	22751.85	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1724	8.92	2.94	12	0.03	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240221	140437	57	100.00	KONEX			N	N	N	N		N	22850	-100	5	-0.44	47649250	2096	196.07	23000	23000	22200	26350	19550	22950	22733.42	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1716	8.88	2.93	12	0.03	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	12150	88.07	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240221	130438	57	100.00	KONEX			N	N	N	N		N	22850	-100	5	-0.44	33704250	1483	138.73	23000	23000	22200	26350	19550	22950	22727.07	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1716	8.88	2.93	12	0.02	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	12150	88.07	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240221	120438	57	100.00	KONEX			N	N	N	N		N	22750	-200	5	-0.87	29052900	1279	119.64	23000	23000	22200	26350	19550	22950	22715.32	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1709	8.84	2.91	12	0.02	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	12150	87.24	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240221	110440	57	100.00	KONEX			N	N	N	N		N	22600	-350	5	-1.53	25496450	1123	105.05	23000	23000	22200	26350	19550	22950	22703.87	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1698	8.78	2.89	12	0.01	2573.00	7807.00	24850	20240125	-9.05	13300	20230309	69.92	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	12150	86.01	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240221	100435	57	100.00	KONEX			N	N	N	N		N	22800	-150	5	-0.65	24766350	1091	102.06	23000	23000	22200	26350	19550	22950	22700.60	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1713	8.86	2.92	12	0.01	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	12150	87.65	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240221	090435	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	0	0	0.00	0	0	0	26350	19550	22950	0.00	0.00	0	0	23216	23082	22816	22682	22416	23150	22750	38	3400	500	15600	50	1	7511064	1724	8.92	2.94	12	0.00	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240220	160431	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	24407800	1069	57.44	22550	22950	22550	26350	19550	22950	22832.37	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1724	8.92	2.94	12	0.01	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240220	150434	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	23260300	1019	54.76	22550	22950	22550	26350	19550	22950	22826.59	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1724	8.92	2.94	12	0.01	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240220	140434	57	100.00	KONEX			N	N	N	N		N	22900	-50	5	-0.22	19405900	851	45.73	22550	22900	22550	26350	19550	22950	22803.64	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1720	8.90	2.93	12	0.01	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	12150	88.48	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240220	130435	57	100.00	KONEX			N	N	N	N		N	22850	-100	5	-0.44	18788950	824	44.28	22550	22900	22550	26350	19550	22950	22802.12	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1716	8.88	2.93	12	0.01	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	12150	88.07	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240220	120432	57	100.00	KONEX			N	N	N	N		N	22800	-150	5	-0.65	13973700	613	32.94	22550	22900	22550	26350	19550	22950	22795.60	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1713	8.86	2.92	12	0.01	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	12150	87.65	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240220	110432	57	100.00	KONEX			N	N	N	N		N	22800	-150	5	-0.65	8000100	351	18.86	22550	22900	22550	26350	19550	22950	22792.31	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1713	8.86	2.92	12	0.00	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	12150	87.65	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240220	100423	57	100.00	KONEX			N	N	N	N		N	22850	-100	5	-0.44	5046000	221	11.88	22550	22900	22550	26350	19550	22950	22832.58	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1716	8.88	2.93	12	0.00	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	12150	88.07	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240220	090434	57	100.00	KONEX			N	N	N	N		N	22900	-50	5	-0.22	248400	11	0.59	22550	22900	22550	26350	19550	22950	22581.82	0.00	0	0	23583	23266	22883	22566	22183	23075	22375	38	3400	500	15600	50	1	7511064	1720	8.90	2.93	12	0.00	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	12150	88.48	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240219	160434	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	42627750	1861	16.63	23000	23200	22500	26450	19550	23000	22905.83	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1724	8.92	2.94	12	0.02	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240219	150436	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	41916300	1830	16.35	23000	23200	22500	26450	19550	23000	22905.08	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1724	8.92	2.94	12	0.02	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240219	140436	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	41457300	1810	16.17	23000	23200	22500	26450	19550	23000	22904.59	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1728	8.94	2.95	12	0.02	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240219	130436	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	31175550	1362	12.17	23000	23200	22500	26450	19550	23000	22889.54	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1728	8.94	2.95	12	0.02	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240219	120435	57	100.00	KONEX			N	N	N	N		N	23200	200	2	0.87	27403750	1198	10.70	23000	23200	22500	26450	19550	23000	22874.58	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1743	9.02	2.97	12	0.02	2573.00	7807.00	24850	20240125	-6.64	13300	20230309	74.44	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	12150	90.95	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240219	110434	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	20029750	878	7.84	23000	23000	22500	26450	19550	23000	22812.93	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1724	8.92	2.94	12	0.01	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240219	100431	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	6503150	287	2.56	23000	23000	22500	26450	19550	23000	22659.06	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1720	8.90	2.93	12	0.00	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	12150	88.48	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240219	090432	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	230000	10	0.09	23000	23000	23000	26450	19550	23000	23000.00	0.00	0	0	24166	23582	22866	22282	21566	23225	21925	38	3450	500	15640	50	1	7511064	1728	8.94	2.95	12	0.00	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240216	160430	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	259050450	11192	407.72	23350	23450	22150	26850	19850	23350	23146.04	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1728	8.94	2.95	12	0.15	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240216	150432	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	256405450	11077	403.53	23350	23450	22150	26850	19850	23350	23147.55	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1728	8.94	2.95	12	0.15	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240216	140435	57	100.00	KONEX			N	N	N	N		N	23300	-50	5	-0.21	256244000	11070	403.28	23350	23450	22150	26850	19850	23350	23147.61	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1750	9.06	2.98	12	0.15	2573.00	7807.00	24850	20240125	-6.24	13300	20230309	75.19	24850	-6.24	20240125	16550	40.79	20240109	24850	-6.24	20240125	12150	91.77	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240216	130430	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	226964750	9813	357.49	23350	23450	22150	26850	19850	23350	23128.99	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1728	8.94	2.95	12	0.13	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	12150	89.30	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240216	120432	57	100.00	KONEX			N	N	N	N		N	23100	-250	5	-1.07	170065600	7301	265.97	23350	23450	23050	26850	19850	23350	23293.47	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1735	8.98	2.96	12	0.10	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	12150	90.12	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240216	110433	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	95506550	4081	148.67	23350	23450	23150	26850	19850	23350	23402.73	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.05	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240216	100430	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	38848350	1663	60.58	23350	23450	23150	26850	19850	23350	23360.40	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.02	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240216	090426	57	100.00	KONEX			N	N	N	N		N	23350	0	3	0.00	0	0	0.00	0	0	0	26850	19850	23350	0.00	0.00	0	0	23783	23566	23283	23066	22783	23675	23175	38	3500	500	15870	50	1	7511064	1754	9.08	2.99	12	0.00	2573.00	7807.00	24850	20240125	-6.04	13300	20230309	75.56	24850	-6.04	20240125	16550	41.09	20240109	24850	-6.04	20240125	12150	92.18	20230216	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240215	160429	57	100.00	KONEX			N	N	N	N		N	23350	0	3	0.00	63738000	2745	47.56	23050	23500	23000	26850	19850	23350	23219.67	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1754	9.08	2.99	12	0.04	2573.00	7807.00	24850	20240125	-6.04	13300	20230309	75.56	24850	-6.04	20240125	16550	41.09	20240109	24850	-6.04	20240125	12150	92.18	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240215	150431	57	100.00	KONEX			N	N	N	N		N	23400	50	2	0.21	57877150	2494	43.21	23050	23500	23000	26850	19850	23350	23206.56	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1758	9.09	3.00	12	0.03	2573.00	7807.00	24850	20240125	-5.84	13300	20230309	75.94	24850	-5.84	20240125	16550	41.39	20240109	24850	-5.84	20240125	12150	92.59	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240215	140429	57	100.00	KONEX			N	N	N	N		N	23400	50	2	0.21	57572950	2481	42.98	23050	23500	23000	26850	19850	23350	23205.54	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1758	9.09	3.00	12	0.03	2573.00	7807.00	24850	20240125	-5.84	13300	20230309	75.94	24850	-5.84	20240125	16550	41.39	20240109	24850	-5.84	20240125	12150	92.59	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240215	130426	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	43076950	1861	32.24	23050	23500	23000	26850	19850	23350	23147.21	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.02	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240215	120429	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	43030050	1859	32.21	23050	23500	23000	26850	19850	23350	23146.88	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.02	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240215	110427	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	35436400	1533	26.56	23050	23500	23000	26850	19850	23350	23115.72	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.02	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240215	100425	57	100.00	KONEX			N	N	N	N		N	23450	100	2	0.43	31792900	1376	23.84	23050	23500	23000	26850	19850	23350	23105.31	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1761	9.11	3.00	12	0.02	2573.00	7807.00	24850	20240125	-5.63	13300	20230309	76.32	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	12150	93.00	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240215	090425	57	100.00	KONEX			N	N	N	N		N	23050	-300	5	-1.28	23094000	1003	17.38	23050	23050	23000	26850	19850	23350	23024.93	0.00	0	0	24183	23766	23083	22666	21983	23975	22875	38	3500	500	15870	50	1	7511064	1731	8.96	2.95	12	0.01	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	12150	89.71	20230215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240214	160422	57	100.00	KONEX			N	N	N	N		N	23350	-150	5	-0.64	134962000	5772	71.59	22400	23500	22400	27000	20000	23500	23382.19	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1754	9.08	2.99	12	0.08	2573.00	7807.00	24850	20240125	-6.04	13300	20230309	75.56	24850	-6.04	20240125	16550	41.09	20240109	24850	-6.04	20240125	12150	92.18	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240214	150424	57	100.00	KONEX			N	N	N	N		N	23500	0	3	0.00	134938650	5771	71.57	22400	23500	22400	27000	20000	23500	23382.20	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1765	9.13	3.01	12	0.08	2573.00	7807.00	24850	20240125	-5.43	13300	20230309	76.69	24850	-5.43	20240125	16550	41.99	20240109	24850	-5.43	20240125	12150	93.42	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240214	140422	57	100.00	KONEX			N	N	N	N		N	23300	-200	5	-0.85	102635650	4394	54.50	22400	23450	22400	27000	20000	23500	23358.14	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1750	9.06	2.98	12	0.06	2573.00	7807.00	24850	20240125	-6.24	13300	20230309	75.19	24850	-6.24	20240125	16550	40.79	20240109	24850	-6.24	20240125	12150	91.77	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240214	130424	57	100.00	KONEX			N	N	N	N		N	23300	-200	5	-0.85	53983650	2317	28.74	22400	23450	22400	27000	20000	23500	23298.94	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1750	9.06	2.98	12	0.03	2573.00	7807.00	24850	20240125	-6.24	13300	20230309	75.19	24850	-6.24	20240125	16550	40.79	20240109	24850	-6.24	20240125	12150	91.77	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240214	120420	57	100.00	KONEX			N	N	N	N		N	23100	-400	5	-1.70	53797500	2309	28.64	22400	23450	22400	27000	20000	23500	23299.05	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1735	8.98	2.96	12	0.03	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	12150	90.12	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240214	110426	57	100.00	KONEX			N	N	N	N		N	23250	-250	5	-1.06	42215150	1809	22.44	22400	23450	22400	27000	20000	23500	23336.18	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1746	9.04	2.98	12	0.02	2573.00	7807.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	12150	91.36	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240214	090418	57	100.00	KONEX			N	N	N	N		N	22600	-900	5	-3.83	3655250	156	1.93	22400	23450	22400	27000	20000	23500	23431.09	0.00	0	0	24166	23832	23266	22932	22366	24000	23100	38	3500	500	15980	50	1	7511064	1698	8.78	2.89	12	0.00	2573.00	7807.00	24850	20240125	-9.05	13300	20230309	69.92	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	12150	86.01	20230214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240213	160419	57	100.00	KONEX			N	N	N	N		N	23500	400	2	1.73	187971100	8063	462.33	22900	23600	22700	26550	19650	23100	23312.80	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1765	9.13	3.01	12	0.11	2573.00	7807.00	24850	20240125	-5.43	13300	20230309	76.69	24850	-5.43	20240125	16550	41.99	20240109	24850	-5.43	20240125	12150	93.42	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240213	150417	57	100.00	KONEX			N	N	N	N		N	23600	500	2	2.16	180331100	7738	443.69	22900	23600	22700	26550	19650	23100	23304.61	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1773	9.17	3.02	12	0.10	2573.00	7807.00	24850	20240125	-5.03	13300	20230309	77.44	24850	-5.03	20240125	16550	42.60	20240109	24850	-5.03	20240125	12150	94.24	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240213	140424	57	100.00	KONEX			N	N	N	N		N	23300	200	2	0.87	101284450	4370	250.57	22900	23350	22700	26550	19650	23100	23177.22	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1750	9.06	2.98	12	0.06	2573.00	7807.00	24850	20240125	-6.24	13300	20230309	75.19	24850	-6.24	20240125	16550	40.79	20240109	24850	-6.24	20240125	12150	91.77	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240213	130419	57	100.00	KONEX			N	N	N	N		N	23250	150	2	0.65	74544400	3223	184.81	22900	23350	22700	26550	19650	23100	23128.89	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1746	9.04	2.98	12	0.04	2573.00	7807.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	12150	91.36	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240213	120424	57	100.00	KONEX			N	N	N	N		N	23250	150	2	0.65	69029750	2986	171.22	22900	23300	22700	26550	19650	23100	23117.80	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1746	9.04	2.98	12	0.04	2573.00	7807.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	12150	91.36	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240213	110422	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	36584550	1589	91.11	22900	23300	22700	26550	19650	23100	23023.63	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1735	8.98	2.96	12	0.02	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	12150	90.12	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240213	100344	57	100.00	KONEX			N	N	N	N		N	22950	-150	5	-0.65	7339600	320	18.35	22900	23300	22700	26550	19650	23100	22936.25	0.00	0	0	23633	23366	22833	22566	22033	23500	22700	38	3450	500	15700	50	1	7511064	1724	8.92	2.94	12	0.00	2573.00	7807.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	12150	88.89	20230213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N