KissMeData/296160/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	161046	57	100.00	KONEX			N	N	N	N		N	7300	-40	5	-0.54	17007950	2370	72.08	7400	7400	7000	8440	6240	7340	7176.35	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	843	-3.20	2.63	12	0.02	-2281.00	2772.00	9380	20240109	-22.17	2465	20231120	196.15	9380	-22.17	20240109	6500	12.31	20240103	9380	-22.17	20240109	2465	196.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
3	20240229	151050	57	100.00	KONEX			N	N	N	N		N	7320	-20	5	-0.27	16869250	2351	71.50	7400	7400	7000	8440	6240	7340	7175.35	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	846	-3.21	2.64	12	0.02	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
4	20240229	141051	57	100.00	KONEX			N	N	N	N		N	7330	-10	5	-0.14	16114260	2248	68.37	7400	7400	7000	8440	6240	7340	7168.27	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	847	-3.21	2.64	12	0.02	-2281.00	2772.00	9380	20240109	-21.86	2465	20231120	197.36	9380	-21.86	20240109	6500	12.77	20240103	9380	-21.86	20240109	2465	197.36	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
5	20240229	131049	57	100.00	KONEX			N	N	N	N		N	7090	-250	5	-3.41	13667040	1908	58.03	7400	7400	7000	8440	6240	7340	7163.02	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	819	-3.11	2.56	12	0.02	-2281.00	2772.00	9380	20240109	-24.41	2465	20231120	187.63	9380	-24.41	20240109	6500	9.08	20240103	9380	-24.41	20240109	2465	187.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
6	20240229	121049	57	100.00	KONEX			N	N	N	N		N	7140	-200	5	-2.72	12838300	1792	54.50	7400	7400	7000	8440	6240	7340	7164.23	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	825	-3.13	2.58	12	0.02	-2281.00	2772.00	9380	20240109	-23.88	2465	20231120	189.66	9380	-23.88	20240109	6500	9.85	20240103	9380	-23.88	20240109	2465	189.66	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
7	20240229	111052	57	100.00	KONEX			N	N	N	N		N	7060	-280	5	-3.81	11891220	1659	50.46	7400	7400	7000	8440	6240	7340	7167.70	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	816	-3.10	2.55	12	0.01	-2281.00	2772.00	9380	20240109	-24.73	2465	20231120	186.41	9380	-24.73	20240109	6500	8.62	20240103	9380	-24.73	20240109	2465	186.41	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
8	20240229	101053	57	100.00	KONEX			N	N	N	N		N	7200	-140	5	-1.91	8411890	1167	35.49	7400	7400	7000	8440	6240	7340	7208.13	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	832	-3.16	2.60	12	0.01	-2281.00	2772.00	9380	20240109	-23.24	2465	20231120	192.09	9380	-23.24	20240109	6500	10.77	20240103	9380	-23.24	20240109	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
9	20240229	091051	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	4563400	628	19.10	7400	7400	7200	8440	6240	7340	7266.56	0.00	0	0	7760	7550	7290	7080	6820	7655	7185	58	1100	500	4400	10	1	11552500	855	-3.24	2.67	12	0.01	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
10	20240228	160948	57	100.00	KONEX			N	N	N	N		N	7340	100	2	1.38	24100240	3288	37.61	7200	7500	7030	8320	6160	7240	7329.76	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	848	-3.22	2.65	12	0.03	-2281.00	2772.00	9380	20240109	-21.75	2465	20231120	197.77	9380	-21.75	20240109	6500	12.92	20240103	9380	-21.75	20240109	2465	197.77	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
11	20240228	150947	57	100.00	KONEX			N	N	N	N		N	7350	110	2	1.52	23366240	3188	36.47	7200	7500	7030	8320	6160	7240	7329.44	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	849	-3.22	2.65	12	0.03	-2281.00	2772.00	9380	20240109	-21.64	2465	20231120	198.17	9380	-21.64	20240109	6500	13.08	20240103	9380	-21.64	20240109	2465	198.17	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
12	20240228	141048	57	100.00	KONEX			N	N	N	N		N	7380	140	2	1.93	23336840	3184	36.42	7200	7500	7030	8320	6160	7240	7329.41	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	853	-3.24	2.66	12	0.03	-2281.00	2772.00	9380	20240109	-21.32	2465	20231120	199.39	9380	-21.32	20240109	6500	13.54	20240103	9380	-21.32	20240109	2465	199.39	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
13	20240228	131045	57	100.00	KONEX			N	N	N	N		N	7440	200	2	2.76	23329460	3183	36.41	7200	7500	7030	8320	6160	7240	7329.39	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	860	-3.26	2.68	12	0.03	-2281.00	2772.00	9380	20240109	-20.68	2465	20231120	201.83	9380	-20.68	20240109	6500	14.46	20240103	9380	-20.68	20240109	2465	201.83	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
14	20240228	121052	57	100.00	KONEX			N	N	N	N		N	7440	200	2	2.76	23329460	3183	36.41	7200	7500	7030	8320	6160	7240	7329.39	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	860	-3.26	2.68	12	0.03	-2281.00	2772.00	9380	20240109	-20.68	2465	20231120	201.83	9380	-20.68	20240109	6500	14.46	20240103	9380	-20.68	20240109	2465	201.83	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
15	20240228	111008	57	100.00	KONEX			N	N	N	N		N	7450	210	2	2.90	16676860	2286	26.15	7200	7500	7030	8320	6160	7240	7295.21	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	861	-3.27	2.69	12	0.02	-2281.00	2772.00	9380	20240109	-20.58	2465	20231120	202.23	9380	-20.58	20240109	6500	14.62	20240103	9380	-20.58	20240109	2465	202.23	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
16	20240228	101049	57	100.00	KONEX			N	N	N	N		N	7030	-210	5	-2.90	5906500	833	9.53	7200	7200	7030	8320	6160	7240	7090.64	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	812	-3.08	2.54	12	0.01	-2281.00	2772.00	9380	20240109	-25.05	2465	20231120	185.19	9380	-25.05	20240109	6500	8.15	20240103	9380	-25.05	20240109	2465	185.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
17	20240228	091053	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7746	7492	7346	7092	6946	7420	7020	58	1080	500	4340	10	1	11552500	836	-3.17	2.61	12	0.00	-2281.00	2772.00	9380	20240109	-22.81	2465	20231120	193.71	9380	-22.81	20240109	6500	11.38	20240103	9380	-22.81	20240109	2465	193.71	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
18	20240227	161047	57	100.00	KONEX			N	N	N	N		N	7240	-240	5	-3.21	63451540	8742	396.64	7480	7600	7200	8600	6360	7480	7258.24	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	836	-3.17	2.61	12	0.08	-2281.00	2772.00	9380	20240109	-22.81	2465	20231120	193.71	9380	-22.81	20240109	6500	11.38	20240103	9380	-22.81	20240109	2465	193.71	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
19	20240227	151048	57	100.00	KONEX			N	N	N	N		N	7200	-280	5	-3.74	63371880	8731	396.14	7480	7600	7200	8600	6360	7480	7258.26	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	832	-3.16	2.60	12	0.08	-2281.00	2772.00	9380	20240109	-23.24	2465	20231120	192.09	9380	-23.24	20240109	6500	10.77	20240103	9380	-23.24	20240109	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
20	20240227	141045	57	100.00	KONEX			N	N	N	N		N	7200	-280	5	-3.74	47189400	6484	294.19	7480	7600	7200	8600	6360	7480	7277.82	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	832	-3.16	2.60	12	0.06	-2281.00	2772.00	9380	20240109	-23.24	2465	20231120	192.09	9380	-23.24	20240109	6500	10.77	20240103	9380	-23.24	20240109	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
21	20240227	131007	57	100.00	KONEX			N	N	N	N		N	7210	-270	5	-3.61	42648900	5854	265.61	7480	7600	7210	8600	6360	7480	7285.43	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	833	-3.16	2.60	12	0.05	-2281.00	2772.00	9380	20240109	-23.13	2465	20231120	192.49	9380	-23.13	20240109	6500	10.92	20240103	9380	-23.13	20240109	2465	192.49	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
22	20240227	121049	57	100.00	KONEX			N	N	N	N		N	7250	-230	5	-3.07	34152100	4678	212.25	7480	7600	7250	8600	6360	7480	7300.58	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	838	-3.18	2.62	12	0.04	-2281.00	2772.00	9380	20240109	-22.71	2465	20231120	194.12	9380	-22.71	20240109	6500	11.54	20240103	9380	-22.71	20240109	2465	194.12	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
23	20240227	111049	57	100.00	KONEX			N	N	N	N		N	7280	-200	5	-2.67	23074810	3152	143.01	7480	7600	7280	8600	6360	7480	7320.69	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	841	-3.19	2.63	12	0.03	-2281.00	2772.00	9380	20240109	-22.39	2465	20231120	195.33	9380	-22.39	20240109	6500	12.00	20240103	9380	-22.39	20240109	2465	195.33	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
24	20240227	101043	57	100.00	KONEX			N	N	N	N		N	7310	-170	5	-2.27	6669500	901	40.88	7480	7600	7310	8600	6360	7480	7402.33	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	844	-3.20	2.64	12	0.01	-2281.00	2772.00	9380	20240109	-22.07	2465	20231120	196.55	9380	-22.07	20240109	6500	12.46	20240103	9380	-22.07	20240109	2465	196.55	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
25	20240227	091048	57	100.00	KONEX			N	N	N	N		N	7600	120	2	1.60	1173600	156	7.08	7480	7600	7480	8600	6360	7480	7523.08	0.00	0	0	7693	7586	7393	7286	7093	7640	7340	58	1120	500	4480	10	1	11552500	878	-3.33	2.74	12	0.00	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
26	20240226	161043	57	100.00	KONEX			N	N	N	N		N	7480	80	2	1.08	16070520	2204	174.78	7220	7500	7200	8510	6290	7400	7291.52	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	864	-3.28	2.70	12	0.02	-2281.00	2772.00	9380	20240109	-20.26	2465	20231120	203.45	9380	-20.26	20240109	6500	15.08	20240103	9380	-20.26	20240109	2465	203.45	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
27	20240226	151036	57	100.00	KONEX			N	N	N	N		N	7410	10	2	0.14	14720840	2022	160.35	7220	7500	7200	8510	6290	7400	7280.34	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	856	-3.25	2.67	12	0.02	-2281.00	2772.00	9380	20240109	-21.00	2465	20231120	200.61	9380	-21.00	20240109	6500	14.00	20240103	9380	-21.00	20240109	2465	200.61	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
28	20240226	141042	57	100.00	KONEX			N	N	N	N		N	7410	10	2	0.14	14520770	1995	158.21	7220	7500	7200	8510	6290	7400	7278.58	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	856	-3.25	2.67	12	0.02	-2281.00	2772.00	9380	20240109	-21.00	2465	20231120	200.61	9380	-21.00	20240109	6500	14.00	20240103	9380	-21.00	20240109	2465	200.61	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
29	20240226	131034	57	100.00	KONEX			N	N	N	N		N	7490	90	2	1.22	14439160	1984	157.34	7220	7500	7200	8510	6290	7400	7277.80	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	865	-3.28	2.70	12	0.02	-2281.00	2772.00	9380	20240109	-20.15	2465	20231120	203.85	9380	-20.15	20240109	6500	15.23	20240103	9380	-20.15	20240109	2465	203.85	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
30	20240226	121034	57	100.00	KONEX			N	N	N	N		N	7480	80	2	1.08	13249260	1825	144.73	7220	7500	7200	8510	6290	7400	7259.87	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	864	-3.28	2.70	12	0.02	-2281.00	2772.00	9380	20240109	-20.26	2465	20231120	203.45	9380	-20.26	20240109	6500	15.08	20240103	9380	-20.26	20240109	2465	203.45	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
31	20240226	111032	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	12801960	1765	139.97	7220	7500	7200	8510	6290	7400	7253.24	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	855	-3.24	2.67	12	0.02	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
32	20240226	101030	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	12787150	1763	139.81	7220	7500	7200	8510	6290	7400	7253.06	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	855	-3.24	2.67	12	0.02	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
33	20240226	091028	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7666	7532	7366	7232	7066	7550	7250	58	1110	500	4440	10	1	11552500	855	-3.24	2.67	12	0.00	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
34	20240223	161029	57	100.00	KONEX			N	N	N	N		N	7400	80	2	1.09	9231840	1261	18.13	7400	7500	7200	8410	6230	7320	7321.05	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	855	-3.24	2.67	12	0.01	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
35	20240223	151022	57	100.00	KONEX			N	N	N	N		N	7400	80	2	1.09	9009840	1231	17.70	7400	7500	7200	8410	6230	7320	7319.12	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	855	-3.24	2.67	12	0.01	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
36	20240223	141024	57	100.00	KONEX			N	N	N	N		N	7420	100	2	1.37	6837820	930	13.37	7400	7500	7310	8410	6230	7320	7352.49	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	857	-3.25	2.68	12	0.01	-2281.00	2772.00	9380	20240109	-20.90	2465	20231120	201.01	9380	-20.90	20240109	6500	14.15	20240103	9380	-20.90	20240109	2465	201.01	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
37	20240223	131022	57	100.00	KONEX			N	N	N	N		N	7430	110	2	1.50	5836460	795	11.43	7400	7500	7310	8410	6230	7320	7341.46	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	858	-3.26	2.68	12	0.01	-2281.00	2772.00	9380	20240109	-20.79	2465	20231120	201.42	9380	-20.79	20240109	6500	14.31	20240103	9380	-20.79	20240109	2465	201.42	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
38	20240223	121025	57	100.00	KONEX			N	N	N	N		N	7320	0	3	0.00	4190830	571	8.21	7400	7500	7310	8410	6230	7320	7339.46	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	846	-3.21	2.64	12	0.00	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
39	20240223	111011	57	100.00	KONEX			N	N	N	N		N	7320	0	3	0.00	1914310	260	3.74	7400	7500	7310	8410	6230	7320	7362.73	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	846	-3.21	2.64	12	0.00	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
40	20240223	101019	57	100.00	KONEX			N	N	N	N		N	7320	0	3	0.00	1467880	199	2.86	7400	7500	7320	8410	6230	7320	7376.28	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	846	-3.21	2.64	12	0.00	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
41	20240223	091021	57	100.00	KONEX			N	N	N	N		N	7320	0	3	0.00	0	0	0.00	0	0	0	8410	6230	7320	0.00	0.00	0	0	7580	7450	7240	7110	6900	7345	7005	58	1090	500	4390	10	1	11552500	846	-3.21	2.64	12	0.00	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
42	20240222	161008	57	100.00	KONEX			N	N	N	N		N	7320	-50	5	-0.68	50073550	6956	341.99	7370	7370	7030	8470	6270	7370	7198.61	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	846	-3.21	2.64	12	0.06	-2281.00	2772.00	9380	20240109	-21.96	2465	20231120	196.96	9380	-21.96	20240109	6500	12.62	20240103	9380	-21.96	20240109	2465	196.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
43	20240222	151018	57	100.00	KONEX			N	N	N	N		N	7250	-120	5	-1.63	49202470	6837	336.14	7370	7370	7030	8470	6270	7370	7196.50	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	838	-3.18	2.62	12	0.06	-2281.00	2772.00	9380	20240109	-22.71	2465	20231120	194.12	9380	-22.71	20240109	6500	11.54	20240103	9380	-22.71	20240109	2465	194.12	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
44	20240222	141015	57	100.00	KONEX			N	N	N	N		N	7270	-100	5	-1.36	45064080	6261	307.82	7370	7370	7030	8470	6270	7370	7197.59	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	840	-3.19	2.62	12	0.05	-2281.00	2772.00	9380	20240109	-22.49	2465	20231120	194.93	9380	-22.49	20240109	6500	11.85	20240103	9380	-22.49	20240109	2465	194.93	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
45	20240222	130959	57	100.00	KONEX			N	N	N	N		N	7270	-100	5	-1.36	41887090	5824	286.33	7370	7370	7030	8470	6270	7370	7192.15	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	840	-3.19	2.62	12	0.05	-2281.00	2772.00	9380	20240109	-22.49	2465	20231120	194.93	9380	-22.49	20240109	6500	11.85	20240103	9380	-22.49	20240109	2465	194.93	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
46	20240222	121011	57	100.00	KONEX			N	N	N	N		N	7270	-100	5	-1.36	40370160	5615	276.06	7370	7370	7030	8470	6270	7370	7189.70	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	840	-3.19	2.62	12	0.05	-2281.00	2772.00	9380	20240109	-22.49	2465	20231120	194.93	9380	-22.49	20240109	6500	11.85	20240103	9380	-22.49	20240109	2465	194.93	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
47	20240222	111010	57	100.00	KONEX			N	N	N	N		N	7050	-320	5	-4.34	35636160	4965	244.10	7370	7370	7030	8470	6270	7370	7177.47	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	814	-3.09	2.54	12	0.04	-2281.00	2772.00	9380	20240109	-24.84	2465	20231120	186.00	9380	-24.84	20240109	6500	8.46	20240103	9380	-24.84	20240109	2465	186.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
48	20240222	101000	57	100.00	KONEX			N	N	N	N		N	7200	-170	5	-2.31	20395810	2823	138.79	7370	7370	7200	8470	6270	7370	7224.87	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	832	-3.16	2.60	12	0.02	-2281.00	2772.00	9380	20240109	-23.24	2465	20231120	192.09	9380	-23.24	20240109	6500	10.77	20240103	9380	-23.24	20240109	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
49	20240222	091018	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7676	7522	7446	7292	7216	7485	7255	58	1100	500	4420	10	1	11552500	851	-3.23	2.66	12	0.00	-2281.00	2772.00	9380	20240109	-21.43	2465	20231120	198.99	9380	-21.43	20240109	6500	13.38	20240103	9380	-21.43	20240109	2465	198.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
50	20240221	161005	57	100.00	KONEX			N	N	N	N		N	7370	-70	5	-0.94	15189500	2034	41.03	7440	7600	7370	8550	6330	7440	7467.80	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	851	-3.23	2.66	12	0.02	-2281.00	2772.00	9380	20240109	-21.43	2465	20231120	198.99	9380	-21.43	20240109	6500	13.38	20240103	9380	-21.43	20240109	2465	198.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
51	20240221	150956	57	100.00	KONEX			N	N	N	N		N	7500	60	2	0.81	13490500	1804	36.39	7440	7600	7410	8550	6330	7440	7478.10	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	866	-3.29	2.71	12	0.02	-2281.00	2772.00	9380	20240109	-20.04	2465	20231120	204.26	9380	-20.04	20240109	6500	15.38	20240103	9380	-20.04	20240109	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
52	20240221	140957	57	100.00	KONEX			N	N	N	N		N	7410	-30	5	-0.40	13394080	1791	36.13	7440	7600	7410	8550	6330	7440	7478.55	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	856	-3.25	2.67	12	0.02	-2281.00	2772.00	9380	20240109	-21.00	2465	20231120	200.61	9380	-21.00	20240109	6500	14.00	20240103	9380	-21.00	20240109	2465	200.61	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
53	20240221	130957	57	100.00	KONEX			N	N	N	N		N	7410	-30	5	-0.40	10533450	1405	28.34	7440	7600	7410	8550	6330	7440	7497.12	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	856	-3.25	2.67	12	0.01	-2281.00	2772.00	9380	20240109	-21.00	2465	20231120	200.61	9380	-21.00	20240109	6500	14.00	20240103	9380	-21.00	20240109	2465	200.61	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
54	20240221	121000	57	100.00	KONEX			N	N	N	N		N	7500	60	2	0.81	7087650	940	18.96	7440	7600	7440	8550	6330	7440	7540.05	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	866	-3.29	2.71	12	0.01	-2281.00	2772.00	9380	20240109	-20.04	2465	20231120	204.26	9380	-20.04	20240109	6500	15.38	20240103	9380	-20.04	20240109	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
55	20240221	111006	57	100.00	KONEX			N	N	N	N		N	7500	60	2	0.81	7012650	930	18.76	7440	7600	7440	8550	6330	7440	7540.48	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	866	-3.29	2.71	12	0.01	-2281.00	2772.00	9380	20240109	-20.04	2465	20231120	204.26	9380	-20.04	20240109	6500	15.38	20240103	9380	-20.04	20240109	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
56	20240221	100956	57	100.00	KONEX			N	N	N	N		N	7500	60	2	0.81	6990150	927	18.70	7440	7600	7440	8550	6330	7440	7540.61	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	866	-3.29	2.71	12	0.01	-2281.00	2772.00	9380	20240109	-20.04	2465	20231120	204.26	9380	-20.04	20240109	6500	15.38	20240103	9380	-20.04	20240109	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
57	20240221	090957	57	100.00	KONEX			N	N	N	N		N	7590	150	2	2.02	3801050	502	10.13	7440	7600	7440	8550	6330	7440	7571.81	0.00	0	0	7746	7592	7446	7292	7146	7520	7220	58	1110	500	4460	10	1	11552500	877	-3.33	2.74	12	0.00	-2281.00	2772.00	9380	20240109	-19.08	2465	20231120	207.91	9380	-19.08	20240109	6500	16.77	20240103	9380	-19.08	20240109	2465	207.91	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
58	20240220	160952	57	100.00	KONEX			N	N	N	N		N	7440	-160	5	-2.11	36588980	4957	103.51	7600	7600	7300	8740	6460	7600	7381.27	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	860	-3.26	2.68	12	0.04	-2281.00	2772.00	9380	20240109	-20.68	2465	20231120	201.83	9380	-20.68	20240109	6500	14.46	20240103	9380	-20.68	20240109	2465	201.83	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
59	20240220	150951	57	100.00	KONEX			N	N	N	N		N	7430	-170	5	-2.24	36291380	4917	102.67	7600	7600	7300	8740	6460	7600	7380.80	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	858	-3.26	2.68	12	0.04	-2281.00	2772.00	9380	20240109	-20.79	2465	20231120	201.42	9380	-20.79	20240109	6500	14.31	20240103	9380	-20.79	20240109	2465	201.42	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
60	20240220	140948	57	100.00	KONEX			N	N	N	N		N	7440	-160	5	-2.11	34582480	4687	97.87	7600	7600	7300	8740	6460	7600	7378.38	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	860	-3.26	2.68	12	0.04	-2281.00	2772.00	9380	20240109	-20.68	2465	20231120	201.83	9380	-20.68	20240109	6500	14.46	20240103	9380	-20.68	20240109	2465	201.83	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
61	20240220	130952	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	29835180	4046	84.49	7600	7600	7300	8740	6460	7600	7373.99	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	855	-3.24	2.67	12	0.04	-2281.00	2772.00	9380	20240109	-21.11	2465	20231120	200.20	9380	-21.11	20240109	6500	13.85	20240103	9380	-21.11	20240109	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
62	20240220	120943	57	100.00	KONEX			N	N	N	N		N	7450	-150	5	-1.97	24312900	3301	68.93	7600	7600	7300	8740	6460	7600	7365.31	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	861	-3.27	2.69	12	0.03	-2281.00	2772.00	9380	20240109	-20.58	2465	20231120	202.23	9380	-20.58	20240109	6500	14.62	20240103	9380	-20.58	20240109	2465	202.23	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
63	20240220	110947	57	100.00	KONEX			N	N	N	N		N	7300	-300	5	-3.95	18112260	2463	51.43	7600	7600	7300	8740	6460	7600	7353.74	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	843	-3.20	2.63	12	0.02	-2281.00	2772.00	9380	20240109	-22.17	2465	20231120	196.15	9380	-22.17	20240109	6500	12.31	20240103	9380	-22.17	20240109	2465	196.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
64	20240220	100938	57	100.00	KONEX			N	N	N	N		N	7360	-240	5	-3.16	10114740	1371	28.63	7600	7600	7350	8740	6460	7600	7377.64	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	850	-3.23	2.66	12	0.01	-2281.00	2772.00	9380	20240109	-21.54	2465	20231120	198.58	9380	-21.54	20240109	6500	13.23	20240103	9380	-21.54	20240109	2465	198.58	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
65	20240220	090957	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	60800	8	0.17	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	7860	7730	7620	7490	7380	7675	7435	58	1140	500	4560	10	1	11552500	878	-3.33	2.74	12	0.00	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
66	20240219	160952	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	36154350	4789	1173.77	7730	7750	7510	9070	6710	7890	7549.46	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	878	-3.33	2.74	12	0.04	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
67	20240219	150956	57	100.00	KONEX			N	N	N	N		N	7510	-380	5	-4.82	36139150	4787	1173.28	7730	7750	7510	9070	6710	7890	7549.44	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	868	-3.29	2.71	12	0.04	-2281.00	2772.00	9380	20240109	-19.94	2465	20231120	204.67	9380	-19.94	20240109	6500	15.54	20240103	9380	-19.94	20240109	2465	204.67	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
68	20240219	140956	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	27234390	3603	883.09	7730	7750	7510	9070	6710	7890	7558.81	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	878	-3.33	2.74	12	0.03	-2281.00	2772.00	9380	20240109	-18.98	2465	20231120	208.32	9380	-18.98	20240109	6500	16.92	20240103	9380	-18.98	20240109	2465	208.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
69	20240219	130953	57	100.00	KONEX			N	N	N	N		N	7620	-270	5	-3.42	26610640	3521	862.99	7730	7750	7510	9070	6710	7890	7557.69	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	880	-3.34	2.75	12	0.03	-2281.00	2772.00	9380	20240109	-18.76	2465	20231120	209.13	9380	-18.76	20240109	6500	17.23	20240103	9380	-18.76	20240109	2465	209.13	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
70	20240219	120952	57	100.00	KONEX			N	N	N	N		N	7620	-270	5	-3.42	22672330	2997	734.56	7730	7750	7520	9070	6710	7890	7565.01	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	880	-3.34	2.75	12	0.03	-2281.00	2772.00	9380	20240109	-18.76	2465	20231120	209.13	9380	-18.76	20240109	6500	17.23	20240103	9380	-18.76	20240109	2465	209.13	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
71	20240219	110949	57	100.00	KONEX			N	N	N	N		N	7520	-370	5	-4.69	20498670	2709	663.97	7730	7750	7520	9070	6710	7890	7566.88	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	869	-3.30	2.71	12	0.02	-2281.00	2772.00	9380	20240109	-19.83	2465	20231120	205.07	9380	-19.83	20240109	6500	15.69	20240103	9380	-19.83	20240109	2465	205.07	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
72	20240219	100945	57	100.00	KONEX			N	N	N	N		N	7520	-370	5	-4.69	11397520	1503	368.38	7730	7750	7520	9070	6710	7890	7583.18	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	869	-3.30	2.71	12	0.01	-2281.00	2772.00	9380	20240109	-19.83	2465	20231120	205.07	9380	-19.83	20240109	6500	15.69	20240103	9380	-19.83	20240109	2465	205.07	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
73	20240219	090946	57	100.00	KONEX			N	N	N	N		N	7750	-140	5	-1.77	821430	106	25.98	7730	7750	7730	9070	6710	7890	7749.34	0.00	0	0	8050	7970	7810	7730	7570	8010	7770	58	1180	500	4730	10	1	11552500	895	-3.40	2.80	12	0.00	-2281.00	2772.00	9380	20240109	-17.38	2465	20231120	214.40	9380	-17.38	20240109	6500	19.23	20240103	9380	-17.38	20240109	2465	214.40	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
74	20240216	160938	57	100.00	KONEX			N	N	N	N		N	7890	20	2	0.25	3182790	408	9.12	7870	7890	7650	9050	6690	7870	7800.96	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	911	-3.46	2.85	12	0.00	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
75	20240216	150946	57	100.00	KONEX			N	N	N	N		N	7890	20	2	0.25	3167010	406	9.08	7870	7890	7650	9050	6690	7870	7800.52	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	911	-3.46	2.85	12	0.00	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
76	20240216	140950	57	100.00	KONEX			N	N	N	N		N	7850	-20	5	-0.25	1197160	154	3.44	7870	7870	7650	9050	6690	7870	7773.77	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	907	-3.44	2.83	12	0.00	-2281.00	2772.00	9380	20240109	-16.31	2465	20231120	218.46	9380	-16.31	20240109	6500	20.77	20240103	9380	-16.31	20240109	2465	218.46	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
77	20240216	130945	57	100.00	KONEX			N	N	N	N		N	7850	-20	5	-0.25	1197160	154	3.44	7870	7870	7650	9050	6690	7870	7773.77	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	907	-3.44	2.83	12	0.00	-2281.00	2772.00	9380	20240109	-16.31	2465	20231120	218.46	9380	-16.31	20240109	6500	20.77	20240103	9380	-16.31	20240109	2465	218.46	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
78	20240216	120948	57	100.00	KONEX			N	N	N	N		N	7850	-20	5	-0.25	1197160	154	3.44	7870	7870	7650	9050	6690	7870	7773.77	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	907	-3.44	2.83	12	0.00	-2281.00	2772.00	9380	20240109	-16.31	2465	20231120	218.46	9380	-16.31	20240109	6500	20.77	20240103	9380	-16.31	20240109	2465	218.46	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
79	20240216	110954	57	100.00	KONEX			N	N	N	N		N	7650	-220	5	-2.80	835880	108	2.41	7870	7870	7650	9050	6690	7870	7739.63	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	884	-3.35	2.76	12	0.00	-2281.00	2772.00	9380	20240109	-18.44	2465	20231120	210.34	9380	-18.44	20240109	6500	17.69	20240103	9380	-18.44	20240109	2465	210.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
80	20240216	100947	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	346280	44	0.98	7870	7870	7870	9050	6690	7870	7870.00	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	909	-3.45	2.84	12	0.00	-2281.00	2772.00	9380	20240109	-16.10	2465	20231120	219.27	9380	-16.10	20240109	6500	21.08	20240103	9380	-16.10	20240109	2465	219.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
81	20240216	090940	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	7976	7922	7836	7782	7696	7880	7740	58	1180	500	4720	10	1	11552500	909	-3.45	2.84	12	0.00	-2281.00	2772.00	9380	20240109	-16.10	2465	20231120	219.27	9380	-16.10	20240109	6500	21.08	20240103	9380	-16.10	20240109	2465	219.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
82	20240215	160938	57	100.00	KONEX			N	N	N	N		N	7870	10	2	0.13	34941430	4473	81.59	7890	7890	7750	9030	6690	7860	7811.63	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	909	-3.45	2.84	12	0.04	-2281.00	2772.00	9380	20240109	-16.10	2465	20231120	219.27	9380	-16.10	20240109	6500	21.08	20240103	9380	-16.10	20240109	2465	219.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
83	20240215	150944	57	100.00	KONEX			N	N	N	N		N	7870	10	2	0.13	34941430	4473	81.59	7890	7890	7750	9030	6690	7860	7811.63	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	909	-3.45	2.84	12	0.04	-2281.00	2772.00	9380	20240109	-16.10	2465	20231120	219.27	9380	-16.10	20240109	6500	21.08	20240103	9380	-16.10	20240109	2465	219.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
84	20240215	140938	57	100.00	KONEX			N	N	N	N		N	7890	30	2	0.38	12587390	1603	29.24	7890	7890	7790	9030	6690	7860	7852.40	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	911	-3.46	2.85	12	0.01	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
85	20240215	130913	57	100.00	KONEX			N	N	N	N		N	7890	30	2	0.38	12161330	1549	28.26	7890	7890	7790	9030	6690	7860	7851.08	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	911	-3.46	2.85	12	0.01	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
86	20240215	120938	57	100.00	KONEX			N	N	N	N		N	7890	30	2	0.38	10334070	1315	23.99	7890	7890	7810	9030	6690	7860	7858.61	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	911	-3.46	2.85	12	0.01	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
87	20240215	110931	57	100.00	KONEX			N	N	N	N		N	7890	30	2	0.38	5955120	760	13.86	7890	7890	7810	9030	6690	7860	7835.68	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	911	-3.46	2.85	12	0.01	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
88	20240215	100931	57	100.00	KONEX			N	N	N	N		N	7830	-30	5	-0.38	962350	122	2.23	7890	7890	7830	9030	6690	7860	7888.11	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	905	-3.43	2.82	12	0.00	-2281.00	2772.00	9380	20240109	-16.52	2465	20231120	217.65	9380	-16.52	20240109	6500	20.46	20240103	9380	-16.52	20240109	2465	217.65	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
89	20240215	090934	57	100.00	KONEX			N	N	N	N		N	7890	30	2	0.38	78900	10	0.18	7890	7890	7890	9030	6690	7860	7890.00	0.00	0	0	8013	7936	7813	7736	7613	7975	7775	58	1170	500	4710	10	1	11552500	911	-3.46	2.85	12	0.00	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
90	20240214	160927	57	100.00	KONEX			N	N	N	N		N	7860	40	2	0.51	42606120	5482	65.05	7790	7890	7690	8990	6650	7820	7772.00	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	908	-3.45	2.84	12	0.05	-2281.00	2772.00	9380	20240109	-16.20	2465	20231120	218.86	9380	-16.20	20240109	6500	20.92	20240103	9380	-16.20	20240109	2465	218.86	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
91	20240214	150929	57	100.00	KONEX			N	N	N	N		N	7800	-20	5	-0.26	42535380	5473	64.94	7790	7890	7690	8990	6650	7820	7771.86	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	901	-3.42	2.81	12	0.05	-2281.00	2772.00	9380	20240109	-16.84	2465	20231120	216.43	9380	-16.84	20240109	6500	20.00	20240103	9380	-16.84	20240109	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
92	20240214	140925	57	100.00	KONEX			N	N	N	N		N	7880	60	2	0.77	42269880	5439	64.53	7790	7890	7690	8990	6650	7820	7771.63	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	910	-3.45	2.84	12	0.05	-2281.00	2772.00	9380	20240109	-15.99	2465	20231120	219.68	9380	-15.99	20240109	6500	21.23	20240103	9380	-15.99	20240109	2465	219.68	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
93	20240214	130928	57	100.00	KONEX			N	N	N	N		N	7800	-20	5	-0.26	37683550	4854	57.59	7790	7890	7690	8990	6650	7820	7763.40	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	901	-3.42	2.81	12	0.04	-2281.00	2772.00	9380	20240109	-16.84	2465	20231120	216.43	9380	-16.84	20240109	6500	20.00	20240103	9380	-16.84	20240109	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
94	20240214	120920	57	100.00	KONEX			N	N	N	N		N	7800	-20	5	-0.26	35811420	4614	54.75	7790	7890	7690	8990	6650	7820	7761.47	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	901	-3.42	2.81	12	0.04	-2281.00	2772.00	9380	20240109	-16.84	2465	20231120	216.43	9380	-16.84	20240109	6500	20.00	20240103	9380	-16.84	20240109	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
95	20240214	110926	57	100.00	KONEX			N	N	N	N		N	7810	-10	5	-0.13	17504970	2255	26.76	7790	7890	7690	8990	6650	7820	7762.74	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	902	-3.42	2.82	12	0.02	-2281.00	2772.00	9380	20240109	-16.74	2465	20231120	216.84	9380	-16.74	20240109	6500	20.15	20240103	9380	-16.74	20240109	2465	216.84	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
96	20240214	090918	57	100.00	KONEX			N	N	N	N		N	7890	70	2	0.90	905850	115	1.36	7790	7890	7790	8990	6650	7820	7876.96	0.00	0	0	8673	8246	7773	7346	6873	8010	7110	58	1170	500	4690	10	1	11552500	911	-3.46	2.85	12	0.00	-2281.00	2772.00	9380	20240109	-15.88	2465	20231120	220.08	9380	-15.88	20240109	6500	21.38	20240103	9380	-15.88	20240109	2465	220.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
97	20240213	160915	57	100.00	KONEX			N	N	N	N		N	7820	-180	5	-2.25	64999810	8428	260.20	8150	8200	7300	9200	6800	8000	7712.36	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	903	-3.43	2.82	12	0.07	-2281.00	2772.00	9380	20240109	-16.63	2465	20231120	217.24	9380	-16.63	20240109	6500	20.31	20240103	9380	-16.63	20240109	2465	217.24	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
98	20240213	150915	57	100.00	KONEX			N	N	N	N		N	7880	-120	5	-1.50	63118470	8188	252.79	8150	8200	7300	9200	6800	8000	7708.66	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	910	-3.45	2.84	12	0.07	-2281.00	2772.00	9380	20240109	-15.99	2465	20231120	219.68	9380	-15.99	20240109	6500	21.23	20240103	9380	-15.99	20240109	2465	219.68	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
99	20240213	140923	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	15661780	1982	61.19	8150	8200	7800	9200	6800	8000	7902.01	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	923	-3.50	2.88	12	0.02	-2281.00	2772.00	9380	20240109	-14.82	2465	20231120	224.14	9380	-14.82	20240109	6500	22.92	20240103	9380	-14.82	20240109	2465	224.14	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
100	20240213	130911	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	15030930	1903	58.75	8150	8200	7800	9200	6800	8000	7898.54	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	923	-3.50	2.88	12	0.02	-2281.00	2772.00	9380	20240109	-14.82	2465	20231120	224.14	9380	-14.82	20240109	6500	22.92	20240103	9380	-14.82	20240109	2465	224.14	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
101	20240213	120922	57	100.00	KONEX			N	N	N	N		N	8020	20	2	0.25	12778250	1620	50.02	8150	8200	7800	9200	6800	8000	7887.81	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	927	-3.52	2.89	12	0.01	-2281.00	2772.00	9380	20240109	-14.50	2465	20231120	225.35	9380	-14.50	20240109	6500	23.38	20240103	9380	-14.50	20240109	2465	225.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
102	20240213	110945	57	100.00	KONEX			N	N	N	N		N	8020	20	2	0.25	12377720	1570	48.47	8150	8200	7800	9200	6800	8000	7883.90	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	927	-3.52	2.89	12	0.01	-2281.00	2772.00	9380	20240109	-14.50	2465	20231120	225.35	9380	-14.50	20240109	6500	23.38	20240103	9380	-14.50	20240109	2465	225.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
103	20240213	100803	57	100.00	KONEX			N	N	N	N		N	7850	-150	5	-1.88	8861700	1130	34.89	8150	8200	7800	9200	6800	8000	7842.21	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	58	1200	500	4800	10	1	11552500	907	-3.44	2.83	12	0.01	-2281.00	2772.00	9380	20240109	-16.31	2465	20231120	218.46	9380	-16.31	20240109	6500	20.77	20240103	9380	-16.31	20240109	2465	218.46	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N