KissMeData/178600/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	160848	57	100.00	KONEX			N	N	N	N		N	2780	-120	5	-4.14	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20240229	150850	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20240229	140851	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20240229	130849	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20240229	120850	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20240229	110851	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20240229	100852	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20240229	090850	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3090	2995	2805	2710	2520	3042	2757	22	435	500	1740	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20240228	160800	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	10765	4	133.33	2615	2900	2615	3450	2550	3000	2691.25	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20240228	150800	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	10765	4	133.33	2615	2900	2615	3450	2550	3000	2691.25	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20240228	140849	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	10765	4	133.33	2615	2900	2615	3450	2550	3000	2691.25	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20240228	130848	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	10765	4	133.33	2615	2900	2615	3450	2550	3000	2691.25	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.12	2325	20231226	24.73	3195	-9.23	20240118	2475	17.17	20240206	4925	-41.12	20230324	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20240228	120852	57	100.00	KONEX			N	N	N	N		N	2615	-385	5	-12.83	2615	1	33.33	2615	2615	2615	3450	2550	3000	2615.00	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	116	5.89	0.51	06	0.00	444.00	5095.00	4925	20230324	-46.90	2325	20231226	12.47	3195	-18.15	20240118	2475	5.66	20240206	4925	-46.90	20230324	2325	12.47	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20240228	110819	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20240228	100847	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20240228	090851	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3193	3096	3048	2951	2903	3072	2927	22	450	500	1800	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20240227	160849	57	100.00	KONEX			N	N	N	N		N	3000	225	2	8.11	9235	3	0.00	3145	3145	3000	3190	2360	2775	3078.33	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20240227	150851	57	100.00	KONEX			N	N	N	N		N	3000	225	2	8.11	9235	3	0.00	3145	3145	3000	3190	2360	2775	3078.33	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20240227	140846	57	100.00	KONEX			N	N	N	N		N	3000	225	2	8.11	9235	3	0.00	3145	3145	3000	3190	2360	2775	3078.33	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20240227	130808	57	100.00	KONEX			N	N	N	N		N	3000	225	2	8.11	9235	3	0.00	3145	3145	3000	3190	2360	2775	3078.33	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.09	2325	20231226	29.03	3195	-6.10	20240118	2475	21.21	20240206	4925	-39.09	20230324	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20240227	120850	57	100.00	KONEX			N	N	N	N		N	3090	315	2	11.35	6235	2	0.00	3145	3145	3090	3190	2360	2775	3117.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	137	6.96	0.61	06	0.00	444.00	5095.00	4925	20230324	-37.26	2325	20231226	32.90	3195	-3.29	20240118	2475	24.85	20240206	4925	-37.26	20230324	2325	32.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20240227	110849	57	100.00	KONEX			N	N	N	N		N	3090	315	2	11.35	6235	2	0.00	3145	3145	3090	3190	2360	2775	3117.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	137	6.96	0.61	06	0.00	444.00	5095.00	4925	20230324	-37.26	2325	20231226	32.90	3195	-3.29	20240118	2475	24.85	20240206	4925	-37.26	20230324	2325	32.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20240227	100844	57	100.00	KONEX			N	N	N	N		N	3090	315	2	11.35	6235	2	0.00	3145	3145	3090	3190	2360	2775	3117.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	137	6.96	0.61	06	0.00	444.00	5095.00	4925	20230324	-37.26	2325	20231226	32.90	3195	-3.29	20240118	2475	24.85	20240206	4925	-37.26	20230324	2325	32.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20240227	090849	57	100.00	KONEX			N	N	N	N		N	3145	370	2	13.33	3145	1	0.00	3145	3145	3145	3190	2360	2775	3145.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	140	7.08	0.62	06	0.00	444.00	5095.00	4925	20230324	-36.14	2325	20231226	35.27	3195	-1.56	20240118	2475	27.07	20240206	4925	-36.14	20230324	2325	35.27	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20240226	160845	57	100.00	KONEX			N	N	N	N		N	2775	-5	5	-0.18	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2325	20231226	19.35	3195	-13.15	20240118	2475	12.12	20240206	4925	-43.65	20230324	2325	19.35	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20240226	150840	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20240226	140843	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20240226	130837	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20240226	120836	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20240226	110837	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20240226	100833	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20240226	090833	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20240223	160834	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	5560	2	200.00	2780	2780	2780	3210	2380	2795	2780.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20240223	150829	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	5560	2	200.00	2780	2780	2780	3210	2380	2795	2780.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.55	2325	20231226	19.57	3195	-12.99	20240118	2475	12.32	20240206	4925	-43.55	20230324	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20240223	140829	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20240223	130826	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20240223	120829	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20240223	110822	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20240223	100824	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20240223	090827	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20240222	160817	57	100.00	KONEX			N	N	N	N		N	2795	55	2	2.01	2795	1	0.00	2795	2795	2795	3150	2330	2740	2795.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20240222	150824	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20240222	140821	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20240222	130809	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20240222	120820	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20240222	110817	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20240222	100809	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20240222	090824	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2740	2740	2740	2740	2740	2740	2740	22	410	500	1640	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20240221	160817	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.17	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.37	2325	20231226	17.85	3195	-14.24	20240118	2475	10.71	20240206	4925	-44.37	20230324	2325	17.85	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20240221	150809	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20240221	140808	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20240221	130808	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20240221	120809	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20240221	110816	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20240221	100809	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20240221	090808	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20240220	160801	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20240220	150803	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20240220	140800	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20240220	130804	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20240220	120759	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20240220	110800	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.11	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20240220	100752	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20240220	090808	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2803	2776	2763	2736	2723	2770	2730	22	410	500	1650	5	1	4449600	122	6.19	0.54	06	0.00	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20240219	160802	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	2493860	903	10033.33	2785	2790	2750	3205	2375	2790	2761.75	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	122	6.19	0.54	06	0.02	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20240219	150806	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	2493860	903	10033.33	2785	2790	2750	3205	2375	2790	2761.75	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	122	6.19	0.54	06	0.02	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20240219	140806	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	2493860	903	10033.33	2785	2790	2750	3205	2375	2790	2761.75	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	122	6.19	0.54	06	0.02	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20240219	130805	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	2493860	903	10033.33	2785	2790	2750	3205	2375	2790	2761.75	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	122	6.19	0.54	06	0.02	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20240219	120804	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	2493860	903	10033.33	2785	2790	2750	3205	2375	2790	2761.75	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	122	6.19	0.54	06	0.02	444.00	5095.00	4925	20230324	-44.16	2325	20231226	18.28	3195	-13.93	20240118	2475	11.11	20240206	4925	-44.16	20230324	2325	18.28	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20240219	110803	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	843860	303	3366.67	2785	2790	2785	3205	2375	2790	2785.02	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.01	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20240219	100757	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	843860	303	3366.67	2785	2790	2785	3205	2375	2790	2785.02	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.01	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20240219	090758	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	5570	2	22.22	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2325	20231226	19.78	3195	-12.83	20240118	2475	12.53	20240206	4925	-43.45	20230324	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20240216	160755	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20240216	150801	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20240216	140804	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20240216	130755	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20240216	120758	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20240216	110807	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20240216	100800	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20240216	090752	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	25110	9	0.21	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2888	2841	2748	2701	2608	2865	2725	22	415	500	1670	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2325	20231226	20.00	3195	-12.68	20240118	2475	12.73	20240206	4925	-43.35	20230324	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20240215	160752	57	100.00	KONEX			N	N	N	N		N	2795	135	2	5.08	11333395	4261	237.51	2655	2795	2655	3055	2265	2660	2659.80	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.10	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20240215	150758	57	100.00	KONEX			N	N	N	N		N	2795	135	2	5.08	11333395	4261	237.51	2655	2795	2655	3055	2265	2660	2659.80	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.10	444.00	5095.00	4925	20230324	-43.25	2325	20231226	20.22	3195	-12.52	20240118	2475	12.93	20240206	4925	-43.25	20230324	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20240215	140753	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	11330600	4260	237.46	2655	2660	2655	3055	2265	2660	2659.77	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.10	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20240215	130740	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	11330600	4260	237.46	2655	2660	2655	3055	2265	2660	2659.77	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.10	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20240215	120752	57	100.00	KONEX			N	N	N	N		N	2655	-5	5	-0.19	531000	200	11.15	2655	2655	2655	3055	2265	2660	2655.00	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	3195	-16.90	20240118	2475	7.27	20240206	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20240215	110748	57	100.00	KONEX			N	N	N	N		N	2655	-5	5	-0.19	531000	200	11.15	2655	2655	2655	3055	2265	2660	2655.00	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	3195	-16.90	20240118	2475	7.27	20240206	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20240215	100748	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20240215	090750	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2673	2666	2653	2646	2633	2670	2650	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20240214	160745	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	4762615	1794	12814.29	2640	2660	2640	3055	2265	2660	2654.75	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.04	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20240214	150746	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	4762615	1794	12814.29	2640	2660	2640	3055	2265	2660	2654.75	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.04	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20240214	140742	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	4762615	1794	12814.29	2640	2660	2640	3055	2265	2660	2654.75	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.04	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20240214	130744	57	100.00	KONEX			N	N	N	N		N	2655	-5	5	-0.19	4496815	1694	12100.00	2640	2655	2640	3055	2265	2660	2654.55	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.04	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	3195	-16.90	20240118	2475	7.27	20240206	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20240214	120739	57	100.00	KONEX			N	N	N	N		N	2655	-5	5	-0.19	777160	293	2092.86	2640	2655	2640	3055	2265	2660	2652.42	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.01	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	3195	-16.90	20240118	2475	7.27	20240206	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20240214	110744	57	100.00	KONEX			N	N	N	N		N	2655	-5	5	-0.19	777160	293	2092.86	2640	2655	2640	3055	2265	2660	2652.42	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.01	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	3195	-16.90	20240118	2475	7.27	20240206	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20240214	090735	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	3026	2842	2751	2567	2476	2797	2522	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20240213	160735	57	100.00	KONEX			N	N	N	N		N	2660	-115	5	-4.14	37985	14	0.00	2935	2935	2660	3190	2360	2775	2713.21	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	118	5.99	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.99	2325	20231226	14.41	3195	-16.74	20240118	2475	7.47	20240206	4925	-45.99	20230324	2325	14.41	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20240213	150733	57	100.00	KONEX			N	N	N	N		N	2815	40	2	1.44	11380	4	0.00	2935	2935	2815	3190	2360	2775	2845.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	125	6.34	0.55	06	0.00	444.00	5095.00	4925	20230324	-42.84	2325	20231226	21.08	3195	-11.89	20240118	2475	13.74	20240206	4925	-42.84	20230324	2325	21.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20240213	140741	57	100.00	KONEX			N	N	N	N		N	2815	40	2	1.44	11380	4	0.00	2935	2935	2815	3190	2360	2775	2845.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	125	6.34	0.55	06	0.00	444.00	5095.00	4925	20230324	-42.84	2325	20231226	21.08	3195	-11.89	20240118	2475	13.74	20240206	4925	-42.84	20230324	2325	21.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20240213	130732	57	100.00	KONEX			N	N	N	N		N	2815	40	2	1.44	11380	4	0.00	2935	2935	2815	3190	2360	2775	2845.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	125	6.34	0.55	06	0.00	444.00	5095.00	4925	20230324	-42.84	2325	20231226	21.08	3195	-11.89	20240118	2475	13.74	20240206	4925	-42.84	20230324	2325	21.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20240213	120741	57	100.00	KONEX			N	N	N	N		N	2815	40	2	1.44	11380	4	0.00	2935	2935	2815	3190	2360	2775	2845.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	125	6.34	0.55	06	0.00	444.00	5095.00	4925	20230324	-42.84	2325	20231226	21.08	3195	-11.89	20240118	2475	13.74	20240206	4925	-42.84	20230324	2325	21.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20240213	110753	57	100.00	KONEX			N	N	N	N		N	2935	160	2	5.77	2935	1	0.00	2935	2935	2935	3190	2360	2775	2935.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	131	6.61	0.58	06	0.00	444.00	5095.00	4925	20230324	-40.41	2325	20231226	26.24	3195	-8.14	20240118	2475	18.59	20240206	4925	-40.41	20230324	2325	26.24	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20240213	100625	57	100.00	KONEX			N	N	N	N		N	2935	160	2	5.77	2935	1	0.00	2935	2935	2935	3190	2360	2775	2935.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	131	6.61	0.58	06	0.00	444.00	5095.00	4925	20230324	-40.41	2325	20231226	26.24	3195	-8.14	20240118	2475	18.59	20240206	4925	-40.41	20230324	2325	26.24	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N