KissMeData/217950/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	160930	57	100.00	KONEX			N	N	N	N		N	26050	-850	5	-3.16	26206400	1003	87.22	27500	27500	26000	30900	22900	26900	26128.02	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1059	14.22	4.78	12	0.02	1832.00	5446.00	31000	20240208	-15.97	19020	20230601	36.96	31000	-15.97	20240208	19610	32.84	20240103	31000	-15.97	20240208	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20240229	150934	57	100.00	KONEX			N	N	N	N		N	26250	-650	5	-2.42	25450950	974	84.70	27500	27500	26000	30900	22900	26900	26130.34	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1067	14.33	4.82	12	0.02	1832.00	5446.00	31000	20240208	-15.32	19020	20230601	38.01	31000	-15.32	20240208	19610	33.86	20240103	31000	-15.32	20240208	19020	38.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20240229	140936	57	100.00	KONEX			N	N	N	N		N	26250	-650	5	-2.42	25450950	974	84.70	27500	27500	26000	30900	22900	26900	26130.34	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1067	14.33	4.82	12	0.02	1832.00	5446.00	31000	20240208	-15.32	19020	20230601	38.01	31000	-15.32	20240208	19610	33.86	20240103	31000	-15.32	20240208	19020	38.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20240229	130932	57	100.00	KONEX			N	N	N	N		N	26050	-850	5	-3.16	20303000	779	67.74	27500	27500	26000	30900	22900	26900	26062.90	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1059	14.22	4.78	12	0.02	1832.00	5446.00	31000	20240208	-15.97	19020	20230601	36.96	31000	-15.97	20240208	19610	32.84	20240103	31000	-15.97	20240208	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20240229	120933	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	161550	6	0.52	27500	27500	26000	30900	22900	26900	26925.00	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20240229	110935	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	161550	6	0.52	27500	27500	26000	30900	22900	26900	26925.00	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20240229	100936	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	161550	6	0.52	27500	27500	26000	30900	22900	26900	26925.00	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20240229	090934	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	55000	2	0.17	27500	27500	27500	30900	22900	26900	27500.00	0.00	0	0	27833	27366	26433	25966	25033	27600	26200	20	4000	500	16670	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20240228	160840	57	100.00	KONEX			N	N	N	N		N	26900	600	2	2.28	30276300	1150	6052.63	26000	26900	25500	30200	22400	26300	26327.22	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1093	14.68	4.94	12	0.03	1832.00	5446.00	31000	20240208	-13.23	19020	20230601	41.43	31000	-13.23	20240208	19610	37.17	20240103	31000	-13.23	20240208	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20240228	150840	57	100.00	KONEX			N	N	N	N		N	26900	600	2	2.28	23201600	887	4668.42	26000	26900	25500	30200	22400	26300	26157.38	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1093	14.68	4.94	12	0.02	1832.00	5446.00	31000	20240208	-13.23	19020	20230601	41.43	31000	-13.23	20240208	19610	37.17	20240103	31000	-13.23	20240208	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20240228	140933	57	100.00	KONEX			N	N	N	N		N	26550	250	2	0.95	18814350	722	3800.00	26000	26550	25500	30200	22400	26300	26058.66	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1079	14.49	4.88	12	0.02	1832.00	5446.00	31000	20240208	-14.35	19020	20230601	39.59	31000	-14.35	20240208	19610	35.39	20240103	31000	-14.35	20240208	19020	39.59	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20240228	130933	57	100.00	KONEX			N	N	N	N		N	26500	200	2	0.76	17673700	679	3573.68	26000	26550	25500	30200	22400	26300	26029.01	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1077	14.47	4.87	12	0.02	1832.00	5446.00	31000	20240208	-14.52	19020	20230601	39.33	31000	-14.52	20240208	19610	35.14	20240103	31000	-14.52	20240208	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20240228	120936	57	100.00	KONEX			N	N	N	N		N	26500	200	2	0.76	17673700	679	3573.68	26000	26550	25500	30200	22400	26300	26029.01	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1077	14.47	4.87	12	0.02	1832.00	5446.00	31000	20240208	-14.52	19020	20230601	39.33	31000	-14.52	20240208	19610	35.14	20240103	31000	-14.52	20240208	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20240228	110856	57	100.00	KONEX			N	N	N	N		N	26550	250	2	0.95	11290200	438	2305.26	26000	26550	25500	30200	22400	26300	25776.71	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1079	14.49	4.88	12	0.01	1832.00	5446.00	31000	20240208	-14.35	19020	20230601	39.59	31000	-14.35	20240208	19610	35.39	20240103	31000	-14.35	20240208	19020	39.59	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20240228	100931	57	100.00	KONEX			N	N	N	N		N	25500	-800	5	-3.04	3599000	139	731.58	26000	26000	25500	30200	22400	26300	25892.09	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1036	13.92	4.68	12	0.00	1832.00	5446.00	31000	20240208	-17.74	19020	20230601	34.07	31000	-17.74	20240208	19610	30.04	20240103	31000	-17.74	20240208	19020	34.07	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20240228	090935	57	100.00	KONEX			N	N	N	N		N	26000	-300	5	-1.14	2600000	100	526.32	26000	26000	26000	30200	22400	26300	26000.00	0.00	0	0	27900	27100	26700	25900	25500	26900	25700	20	3900	500	16300	50	1	4064391	1057	14.19	4.77	12	0.00	1832.00	5446.00	31000	20240208	-16.13	19020	20230601	36.70	31000	-16.13	20240208	19610	32.59	20240103	31000	-16.13	20240208	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20240227	160932	57	100.00	KONEX			N	N	N	N		N	26300	-1200	5	-4.36	516000	19	3.49	27500	27500	26300	31600	23400	27500	27157.89	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1069	14.36	4.83	12	0.00	1832.00	5446.00	31000	20240208	-15.16	19020	20230601	38.28	31000	-15.16	20240208	19610	34.12	20240103	31000	-15.16	20240208	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20240227	150932	57	100.00	KONEX			N	N	N	N		N	26300	-1200	5	-4.36	516000	19	3.49	27500	27500	26300	31600	23400	27500	27157.89	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1069	14.36	4.83	12	0.00	1832.00	5446.00	31000	20240208	-15.16	19020	20230601	38.28	31000	-15.16	20240208	19610	34.12	20240103	31000	-15.16	20240208	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20240227	140929	57	100.00	KONEX			N	N	N	N		N	26300	-1200	5	-4.36	516000	19	3.49	27500	27500	26300	31600	23400	27500	27157.89	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1069	14.36	4.83	12	0.00	1832.00	5446.00	31000	20240208	-15.16	19020	20230601	38.28	31000	-15.16	20240208	19610	34.12	20240103	31000	-15.16	20240208	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20240227	130852	57	100.00	KONEX			N	N	N	N		N	27000	-500	5	-1.82	384500	14	2.57	27500	27500	27000	31600	23400	27500	27464.29	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20240227	120934	57	100.00	KONEX			N	N	N	N		N	27000	-500	5	-1.82	384500	14	2.57	27500	27500	27000	31600	23400	27500	27464.29	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20240227	110933	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	357500	13	2.39	27500	27500	27500	31600	23400	27500	27500.00	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20240227	100928	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	357500	13	2.39	27500	27500	27500	31600	23400	27500	27500.00	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20240227	090933	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	220000	8	1.47	27500	27500	27500	31600	23400	27500	27500.00	0.00	0	0	28700	28100	27400	26800	26100	27750	26450	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20240226	160928	57	100.00	KONEX			N	N	N	N		N	27500	550	2	2.04	14812150	545	47.56	28000	28000	26700	30950	22950	26950	27178.26	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1118	15.01	5.05	12	0.01	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20240226	150923	57	100.00	KONEX			N	N	N	N		N	27500	550	2	2.04	14812150	545	47.56	28000	28000	26700	30950	22950	26950	27178.26	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1118	15.01	5.05	12	0.01	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20240226	140927	57	100.00	KONEX			N	N	N	N		N	27400	450	2	1.67	7414700	276	24.08	28000	28000	26700	30950	22950	26950	26864.86	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1114	14.96	5.03	12	0.01	1832.00	5446.00	31000	20240208	-11.61	19020	20230601	44.06	31000	-11.61	20240208	19610	39.72	20240103	31000	-11.61	20240208	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20240226	130920	57	100.00	KONEX			N	N	N	N		N	27600	650	2	2.41	7224550	269	23.47	28000	28000	26700	30950	22950	26950	26857.06	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1122	15.07	5.07	12	0.01	1832.00	5446.00	31000	20240208	-10.97	19020	20230601	45.11	31000	-10.97	20240208	19610	40.74	20240103	31000	-10.97	20240208	19020	45.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20240226	120919	57	100.00	KONEX			N	N	N	N		N	27600	650	2	2.41	7224550	269	23.47	28000	28000	26700	30950	22950	26950	26857.06	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1122	15.07	5.07	12	0.01	1832.00	5446.00	31000	20240208	-10.97	19020	20230601	45.11	31000	-10.97	20240208	19610	40.74	20240103	31000	-10.97	20240208	19020	45.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20240226	110919	57	100.00	KONEX			N	N	N	N		N	27050	100	2	0.37	6596050	246	21.47	28000	28000	26700	30950	22950	26950	26813.21	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1099	14.77	4.97	12	0.01	1832.00	5446.00	31000	20240208	-12.74	19020	20230601	42.22	31000	-12.74	20240208	19610	37.94	20240103	31000	-12.74	20240208	19020	42.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20240226	100916	57	100.00	KONEX			N	N	N	N		N	27050	100	2	0.37	5243550	196	17.10	28000	28000	26700	30950	22950	26950	26752.81	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1099	14.77	4.97	12	0.00	1832.00	5446.00	31000	20240208	-12.74	19020	20230601	42.22	31000	-12.74	20240208	19610	37.94	20240103	31000	-12.74	20240208	19020	42.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20240226	090915	57	100.00	KONEX			N	N	N	N		N	27500	550	2	2.04	195000	7	0.61	28000	28000	27500	30950	22950	26950	27857.14	0.00	0	0	27583	27266	26883	26566	26183	27075	26375	20	4000	500	16700	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20240223	160916	57	100.00	KONEX			N	N	N	N		N	26950	-400	5	-1.46	30694200	1146	44.99	27200	27200	26500	31450	23250	27350	26783.77	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1095	14.71	4.95	12	0.03	1832.00	5446.00	31000	20240208	-13.06	19020	20230601	41.69	31000	-13.06	20240208	19610	37.43	20240103	31000	-13.06	20240208	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20240223	150910	57	100.00	KONEX			N	N	N	N		N	27000	-350	5	-1.28	30209100	1128	44.29	27200	27200	26500	31450	23250	27350	26781.12	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1097	14.74	4.96	12	0.03	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20240223	140912	57	100.00	KONEX			N	N	N	N		N	26600	-750	5	-2.74	12436100	464	18.22	27200	27200	26600	31450	23250	27350	26801.94	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1081	14.52	4.88	12	0.01	1832.00	5446.00	31000	20240208	-14.19	19020	20230601	39.85	31000	-14.19	20240208	19610	35.65	20240103	31000	-14.19	20240208	19020	39.85	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20240223	130909	57	100.00	KONEX			N	N	N	N		N	27000	-350	5	-1.28	4158700	154	6.05	27200	27200	27000	31450	23250	27350	27004.55	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20240223	120912	57	100.00	KONEX			N	N	N	N		N	27000	-350	5	-1.28	4131700	153	6.01	27200	27200	27000	31450	23250	27350	27004.58	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20240223	110901	57	100.00	KONEX			N	N	N	N		N	27000	-350	5	-1.28	1431600	53	2.08	27200	27200	27000	31450	23250	27350	27011.32	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20240223	100906	57	100.00	KONEX			N	N	N	N		N	27000	-350	5	-1.28	1431600	53	2.08	27200	27200	27000	31450	23250	27350	27011.32	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20240223	090909	57	100.00	KONEX			N	N	N	N		N	27350	0	3	0.00	0	0	0.00	0	0	0	31450	23250	27350	0.00	0.00	0	0	29016	28182	27666	26832	26316	27925	26575	20	4100	500	16950	50	1	4064391	1112	14.93	5.02	12	0.00	1832.00	5446.00	31000	20240208	-11.77	19020	20230601	43.80	31000	-11.77	20240208	19610	39.47	20240103	31000	-11.77	20240208	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20240222	160856	57	100.00	KONEX			N	N	N	N		N	27350	-400	5	-1.44	69800750	2547	244.90	28500	28500	27150	31900	23600	27750	27405.08	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1112	14.93	5.02	12	0.06	1832.00	5446.00	31000	20240208	-11.77	19020	20230601	43.80	31000	-11.77	20240208	19610	39.47	20240103	31000	-11.77	20240208	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20240222	150905	57	100.00	KONEX			N	N	N	N		N	27350	-400	5	-1.44	69800750	2547	244.90	28500	28500	27150	31900	23600	27750	27405.08	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1112	14.93	5.02	12	0.06	1832.00	5446.00	31000	20240208	-11.77	19020	20230601	43.80	31000	-11.77	20240208	19610	39.47	20240103	31000	-11.77	20240208	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20240222	140903	57	100.00	KONEX			N	N	N	N		N	27150	-600	5	-2.16	69583350	2539	244.13	28500	28500	27150	31900	23600	27750	27405.81	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1103	14.82	4.99	12	0.06	1832.00	5446.00	31000	20240208	-12.42	19020	20230601	42.74	31000	-12.42	20240208	19610	38.45	20240103	31000	-12.42	20240208	19020	42.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20240222	130850	57	100.00	KONEX			N	N	N	N		N	27200	-550	5	-1.98	68687400	2506	240.96	28500	28500	27200	31900	23600	27750	27409.18	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1106	14.85	4.99	12	0.06	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20240222	120902	57	100.00	KONEX			N	N	N	N		N	27600	-150	5	-0.54	6497000	229	22.02	28500	28500	27500	31900	23600	27750	28371.18	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1122	15.07	5.07	12	0.01	1832.00	5446.00	31000	20240208	-10.97	19020	20230601	45.11	31000	-10.97	20240208	19610	40.74	20240103	31000	-10.97	20240208	19020	45.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20240222	110859	57	100.00	KONEX			N	N	N	N		N	27500	-250	5	-0.90	6359000	224	21.54	28500	28500	27500	31900	23600	27750	28388.39	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1118	15.01	5.05	12	0.01	1832.00	5446.00	31000	20240208	-11.29	19020	20230601	44.58	31000	-11.29	20240208	19610	40.23	20240103	31000	-11.29	20240208	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20240222	100850	57	100.00	KONEX			N	N	N	N		N	28400	650	2	2.34	6276500	221	21.25	28500	28500	28400	31900	23600	27750	28400.45	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1154	15.50	5.21	12	0.01	1832.00	5446.00	31000	20240208	-8.39	19020	20230601	49.32	31000	-8.39	20240208	19610	44.82	20240103	31000	-8.39	20240208	19020	49.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20240222	090906	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	0	0	0.00	0	0	0	31900	23600	27750	0.00	0.00	0	0	28183	27966	27583	27366	26983	28075	27475	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.00	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20240221	160857	57	100.00	KONEX			N	N	N	N		N	27750	50	2	0.18	28650200	1040	102.87	27200	27800	27200	31850	23550	27700	27548.27	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1128	15.15	5.10	12	0.03	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20240221	150850	57	100.00	KONEX			N	N	N	N		N	27750	50	2	0.18	28511450	1035	102.37	27200	27800	27200	31850	23550	27700	27547.29	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1128	15.15	5.10	12	0.03	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20240221	140848	57	100.00	KONEX			N	N	N	N		N	27300	-400	5	-1.44	27401450	995	98.42	27200	27800	27200	31850	23550	27700	27539.15	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1110	14.90	5.01	12	0.02	1832.00	5446.00	31000	20240208	-11.94	19020	20230601	43.53	31000	-11.94	20240208	19610	39.21	20240103	31000	-11.94	20240208	19020	43.53	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20240221	130849	57	100.00	KONEX			N	N	N	N		N	27200	-500	5	-1.81	4788150	175	17.31	27200	27800	27200	31850	23550	27700	27360.86	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1106	14.85	4.99	12	0.00	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20240221	120850	57	100.00	KONEX			N	N	N	N		N	27200	-500	5	-1.81	3972150	145	14.34	27200	27800	27200	31850	23550	27700	27394.14	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1106	14.85	4.99	12	0.00	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20240221	110856	57	100.00	KONEX			N	N	N	N		N	27200	-500	5	-1.81	1822400	67	6.63	27200	27200	27200	31850	23550	27700	27200.00	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1106	14.85	4.99	12	0.00	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20240221	100849	57	100.00	KONEX			N	N	N	N		N	27200	-500	5	-1.81	1822400	67	6.63	27200	27200	27200	31850	23550	27700	27200.00	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1106	14.85	4.99	12	0.00	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20240221	090848	57	100.00	KONEX			N	N	N	N		N	27700	0	3	0.00	0	0	0.00	0	0	0	31850	23550	27700	0.00	0.00	0	0	28200	27950	27550	27300	26900	28075	27425	20	4150	500	17170	50	1	4064391	1126	15.12	5.09	12	0.00	1832.00	5446.00	31000	20240208	-10.65	19020	20230601	45.64	31000	-10.65	20240208	19610	41.25	20240103	31000	-10.65	20240208	19020	45.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20240220	160842	57	100.00	KONEX			N	N	N	N		N	27700	-50	5	-0.18	27959600	1011	48.68	27150	27800	27150	31900	23600	27750	27655.39	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1126	15.12	5.09	12	0.02	1832.00	5446.00	31000	20240208	-10.65	19020	20230601	45.64	31000	-10.65	20240208	19610	41.25	20240103	31000	-10.65	20240208	19020	45.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20240220	150843	57	100.00	KONEX			N	N	N	N		N	27250	-500	5	-1.80	22419600	811	39.05	27150	27800	27150	31900	23600	27750	27644.39	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1108	14.87	5.00	12	0.02	1832.00	5446.00	31000	20240208	-12.10	19020	20230601	43.27	31000	-12.10	20240208	19610	38.96	20240103	31000	-12.10	20240208	19020	43.27	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20240220	140840	57	100.00	KONEX			N	N	N	N		N	27800	50	2	0.18	7239600	261	12.57	27150	27800	27150	31900	23600	27750	27737.93	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1130	15.17	5.10	12	0.01	1832.00	5446.00	31000	20240208	-10.32	19020	20230601	46.16	31000	-10.32	20240208	19610	41.76	20240103	31000	-10.32	20240208	19020	46.16	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20240220	130844	57	100.00	KONEX			N	N	N	N		N	27800	50	2	0.18	7239600	261	12.57	27150	27800	27150	31900	23600	27750	27737.93	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1130	15.17	5.10	12	0.01	1832.00	5446.00	31000	20240208	-10.32	19020	20230601	46.16	31000	-10.32	20240208	19610	41.76	20240103	31000	-10.32	20240208	19020	46.16	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20240220	120837	57	100.00	KONEX			N	N	N	N		N	27800	50	2	0.18	7239600	261	12.57	27150	27800	27150	31900	23600	27750	27737.93	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1130	15.17	5.10	12	0.01	1832.00	5446.00	31000	20240208	-10.32	19020	20230601	46.16	31000	-10.32	20240208	19610	41.76	20240103	31000	-10.32	20240208	19020	46.16	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20240220	110839	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	5685550	205	9.87	27150	27750	27150	31900	23600	27750	27734.39	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.01	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20240220	100832	57	100.00	KONEX			N	N	N	N		N	27150	-600	5	-2.16	135750	5	0.24	27150	27150	27150	31900	23600	27750	27150.00	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1103	14.82	4.99	12	0.00	1832.00	5446.00	31000	20240208	-12.42	19020	20230601	42.74	31000	-12.42	20240208	19610	38.45	20240103	31000	-12.42	20240208	19020	42.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20240220	090847	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	0	0	0.00	0	0	0	31900	23600	27750	0.00	0.00	0	0	28916	28332	27416	26832	25916	28625	27125	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.00	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20240219	160842	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	57098100	2077	280.30	26600	28000	26500	31900	23600	27750	27490.66	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.05	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20240219	150847	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	57098100	2077	280.30	26600	28000	26500	31900	23600	27750	27490.66	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.05	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20240219	140846	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	42390600	1547	208.77	26600	28000	26500	31900	23600	27750	27401.81	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.04	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20240219	130845	57	100.00	KONEX			N	N	N	N		N	28000	250	2	0.90	42307250	1544	208.37	26600	28000	26500	31900	23600	27750	27401.07	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1138	15.28	5.14	12	0.04	1832.00	5446.00	31000	20240208	-9.68	19020	20230601	47.21	31000	-9.68	20240208	19610	42.78	20240103	31000	-9.68	20240208	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20240219	120843	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	24410750	899	121.32	26600	27750	26500	31900	23600	27750	27153.23	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.02	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20240219	110842	57	100.00	KONEX			N	N	N	N		N	26750	-1000	5	-3.60	11684450	440	59.38	26600	26750	26500	31900	23600	27750	26555.57	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1087	14.60	4.91	12	0.01	1832.00	5446.00	31000	20240208	-13.71	19020	20230601	40.64	31000	-13.71	20240208	19610	36.41	20240103	31000	-13.71	20240208	19020	40.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20240219	100837	57	100.00	KONEX			N	N	N	N		N	26500	-1250	5	-4.50	10616500	400	53.98	26600	26600	26500	31900	23600	27750	26541.25	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1077	14.47	4.87	12	0.01	1832.00	5446.00	31000	20240208	-14.52	19020	20230601	39.33	31000	-14.52	20240208	19610	35.14	20240103	31000	-14.52	20240208	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20240219	090838	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	0	0	0.00	0	0	0	31900	23600	27750	0.00	0.00	0	0	28483	28116	27533	27166	26583	28300	27350	20	4150	500	17200	50	1	4064391	1128	15.15	5.10	12	0.00	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20240216	160833	57	100.00	KONEX			N	N	N	N		N	27750	750	2	2.78	20398800	741	8.14	26950	27900	26950	31050	22950	27000	27528.74	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1128	15.15	5.10	12	0.02	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20240216	150839	57	100.00	KONEX			N	N	N	N		N	27750	750	2	2.78	20398800	741	8.14	26950	27900	26950	31050	22950	27000	27528.74	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1128	15.15	5.10	12	0.02	1832.00	5446.00	31000	20240208	-10.48	19020	20230601	45.90	31000	-10.48	20240208	19610	41.51	20240103	31000	-10.48	20240208	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20240216	140843	57	100.00	KONEX			N	N	N	N		N	27100	100	2	0.37	20371050	740	8.13	26950	27900	26950	31050	22950	27000	27528.45	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1101	14.79	4.98	12	0.02	1832.00	5446.00	31000	20240208	-12.58	19020	20230601	42.48	31000	-12.58	20240208	19610	38.19	20240103	31000	-12.58	20240208	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20240216	130835	57	100.00	KONEX			N	N	N	N		N	27100	100	2	0.37	19287550	700	7.69	26950	27900	26950	31050	22950	27000	27553.64	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1101	14.79	4.98	12	0.02	1832.00	5446.00	31000	20240208	-12.58	19020	20230601	42.48	31000	-12.58	20240208	19610	38.19	20240103	31000	-12.58	20240208	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20240216	120839	57	100.00	KONEX			N	N	N	N		N	27800	800	2	2.96	18881050	685	7.52	26950	27900	26950	31050	22950	27000	27563.58	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1130	15.17	5.10	12	0.02	1832.00	5446.00	31000	20240208	-10.32	19020	20230601	46.16	31000	-10.32	20240208	19610	41.76	20240103	31000	-10.32	20240208	19020	46.16	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20240216	110845	57	100.00	KONEX			N	N	N	N		N	27400	400	2	1.48	18742100	680	7.47	26950	27900	26950	31050	22950	27000	27561.91	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1114	14.96	5.03	12	0.02	1832.00	5446.00	31000	20240208	-11.61	19020	20230601	44.06	31000	-11.61	20240208	19610	39.72	20240103	31000	-11.61	20240208	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20240216	100839	57	100.00	KONEX			N	N	N	N		N	27400	400	2	1.48	18057100	655	7.20	26950	27900	26950	31050	22950	27000	27568.09	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1114	14.96	5.03	12	0.02	1832.00	5446.00	31000	20240208	-11.61	19020	20230601	44.06	31000	-11.61	20240208	19610	39.72	20240103	31000	-11.61	20240208	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20240216	090832	57	100.00	KONEX			N	N	N	N		N	27000	0	3	0.00	0	0	0.00	0	0	0	31050	22950	27000	0.00	0.00	0	0	29400	28200	27400	26200	25400	27800	25800	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20240215	160831	57	100.00	KONEX			N	N	N	N		N	27000	-1600	5	-5.59	244004550	9103	489.67	28600	28600	26600	32850	24350	28600	26804.85	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1097	14.74	4.96	12	0.22	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20240215	150837	57	100.00	KONEX			N	N	N	N		N	27200	-1400	5	-4.90	237713550	8870	477.14	28600	28600	26600	32850	24350	28600	26799.72	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1106	14.85	4.99	12	0.22	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20240215	140831	57	100.00	KONEX			N	N	N	N		N	27200	-1400	5	-4.90	232308800	8671	466.43	28600	28600	26600	32850	24350	28600	26791.47	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1106	14.85	4.99	12	0.21	1832.00	5446.00	31000	20240208	-12.26	19020	20230601	43.01	31000	-12.26	20240208	19610	38.70	20240103	31000	-12.26	20240208	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20240215	130814	57	100.00	KONEX			N	N	N	N		N	26650	-1950	5	-6.82	231092500	8626	464.01	28600	28600	26600	32850	24350	28600	26790.23	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1083	14.55	4.89	12	0.21	1832.00	5446.00	31000	20240208	-14.03	19020	20230601	40.12	31000	-14.03	20240208	19610	35.90	20240103	31000	-14.03	20240208	19020	40.12	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20240215	120832	57	100.00	KONEX			N	N	N	N		N	26650	-1950	5	-6.82	231092500	8626	464.01	28600	28600	26600	32850	24350	28600	26790.23	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1083	14.55	4.89	12	0.21	1832.00	5446.00	31000	20240208	-14.03	19020	20230601	40.12	31000	-14.03	20240208	19610	35.90	20240103	31000	-14.03	20240208	19020	40.12	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20240215	110826	57	100.00	KONEX			N	N	N	N		N	26700	-1900	5	-6.64	203367000	7587	408.12	28600	28600	26600	32850	24350	28600	26804.67	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1085	14.57	4.90	12	0.19	1832.00	5446.00	31000	20240208	-13.87	19020	20230601	40.38	31000	-13.87	20240208	19610	36.16	20240103	31000	-13.87	20240208	19020	40.38	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20240215	100826	57	100.00	KONEX			N	N	N	N		N	27000	-1600	5	-5.59	191366650	7142	384.19	28600	28600	26600	32850	24350	28600	26794.55	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1097	14.74	4.96	12	0.18	1832.00	5446.00	31000	20240208	-12.90	19020	20230601	41.96	31000	-12.90	20240208	19610	37.68	20240103	31000	-12.90	20240208	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20240215	090829	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	0	0	0.00	0	0	0	32850	24350	28600	0.00	0.00	0	0	29233	28916	28283	27966	27333	29075	28125	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.00	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20240214	160822	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	52500600	1859	38.34	28000	28600	27650	32850	24350	28600	28241.31	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.05	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20240214	150824	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	52500600	1859	38.34	28000	28600	27650	32850	24350	28600	28241.31	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.05	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20240214	140819	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	52386500	1855	38.26	28000	28600	27650	32850	24350	28600	28240.70	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.05	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20240214	130823	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	50956500	1805	37.22	28000	28600	27650	32850	24350	28600	28230.75	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.04	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20240214	120817	57	100.00	KONEX			N	N	N	N		N	28450	-150	5	-0.52	22377000	804	16.58	28000	28600	27650	32850	24350	28600	27832.09	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1156	15.53	5.22	12	0.02	1832.00	5446.00	31000	20240208	-8.23	19020	20230601	49.58	31000	-8.23	20240208	19610	45.08	20240103	31000	-8.23	20240208	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20240214	110822	57	100.00	KONEX			N	N	N	N		N	28500	-100	5	-0.35	22348550	803	16.56	28000	28600	27650	32850	24350	28600	27831.32	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1158	15.56	5.23	12	0.02	1832.00	5446.00	31000	20240208	-8.06	19020	20230601	49.84	31000	-8.06	20240208	19610	45.33	20240103	31000	-8.06	20240208	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20240214	090812	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	84650	3	0.06	28000	28600	28000	32850	24350	28600	28216.67	0.00	0	0	31100	29850	28950	27700	26800	29400	27250	20	4250	500	17730	50	1	4064391	1162	15.61	5.25	12	0.00	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20240213	160812	57	100.00	KONEX			N	N	N	N		N	28600	-1450	5	-4.83	139920600	4849	151.58	30200	30200	28050	34550	25550	30050	28855.56	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1162	15.61	5.25	12	0.12	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20240213	150809	57	100.00	KONEX			N	N	N	N		N	28600	-1450	5	-4.83	132037600	4574	142.98	30200	30200	28050	34550	25550	30050	28866.99	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1162	15.61	5.25	12	0.11	1832.00	5446.00	31000	20240208	-7.74	19020	20230601	50.37	31000	-7.74	20240208	19610	45.84	20240103	31000	-7.74	20240208	19020	50.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20240213	140818	57	100.00	KONEX			N	N	N	N		N	28950	-1100	5	-3.66	126396450	4377	136.82	30200	30200	28050	34550	25550	30050	28877.42	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1177	15.80	5.32	12	0.11	1832.00	5446.00	31000	20240208	-6.61	19020	20230601	52.21	31000	-6.61	20240208	19610	47.63	20240103	31000	-6.61	20240208	19020	52.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20240213	130808	57	100.00	KONEX			N	N	N	N		N	29000	-1050	5	-3.49	120973550	4190	130.98	30200	30200	28050	34550	25550	30050	28871.97	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1179	15.83	5.33	12	0.10	1832.00	5446.00	31000	20240208	-6.45	19020	20230601	52.47	31000	-6.45	20240208	19610	47.88	20240103	31000	-6.45	20240208	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20240213	120818	57	100.00	KONEX			N	N	N	N		N	28500	-1550	5	-5.16	114793950	3975	124.26	30200	30200	28050	34550	25550	30050	28878.98	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1158	15.56	5.23	12	0.10	1832.00	5446.00	31000	20240208	-8.06	19020	20230601	49.84	31000	-8.06	20240208	19610	45.33	20240103	31000	-8.06	20240208	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20240213	110837	57	100.00	KONEX			N	N	N	N		N	28550	-1500	5	-4.99	109691350	3796	118.66	30200	30200	28050	34550	25550	30050	28896.56	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1160	15.58	5.24	12	0.09	1832.00	5446.00	31000	20240208	-7.90	19020	20230601	50.11	31000	-7.90	20240208	19610	45.59	20240103	31000	-7.90	20240208	19020	50.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20240213	100653	57	100.00	KONEX			N	N	N	N		N	29900	-150	5	-0.50	62330550	2172	67.90	30200	30200	28050	34550	25550	30050	28697.31	0.00	0	0	31816	30932	30116	29232	28416	30525	28825	20	4500	500	18630	50	1	4064391	1215	16.32	5.49	12	0.05	1832.00	5446.00	31000	20240208	-3.55	19020	20230601	57.20	31000	-3.55	20240208	19610	52.47	20240103	31000	-3.55	20240208	19020	57.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N