KissMeData/388610/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	161155	57	100.00	KONEX			N	N	N	N		N	5100	-550	5	-9.73	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	157	98.08	3.56	12	0.00	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20240229	151202	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20240229	141202	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20240229	131159	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20240229	121159	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20240229	111203	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20240229	101204	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20240229	091202	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	15	840	500	3390	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20240228	161052	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20240228	151050	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20240228	141200	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20240228	131148	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20240228	121204	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20240228	111119	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20240228	101200	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20240228	091204	57	100.00	KONEX			N	N	N	N		N	5650	650	2	13.00	5650	1	0.06	5650	5650	5650	5750	4250	5000	5650.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	15	750	500	3000	10	1	3084578	174	108.65	3.95	12	0.00	52.00	1431.00	6440	20240126	-12.27	3410	20231026	65.69	6440	-12.27	20240126	4700	20.21	20240119	17820	-68.29	20230503	3410	65.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20240227	161159	57	100.00	KONEX			N	N	N	N		N	5000	-450	5	-8.26	8320780	1650	627.38	5300	5300	5000	6260	4640	5450	5042.90	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	6440	20240126	-22.36	3410	20231026	46.63	6440	-22.36	20240126	4700	6.38	20240119	17820	-71.94	20230503	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20240227	151159	57	100.00	KONEX			N	N	N	N		N	5000	-450	5	-8.26	8320780	1650	627.38	5300	5300	5000	6260	4640	5450	5042.90	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	6440	20240126	-22.36	3410	20231026	46.63	6440	-22.36	20240126	4700	6.38	20240119	17820	-71.94	20230503	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20240227	141157	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	3320780	650	247.15	5300	5300	5100	6260	4640	5450	5108.89	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	157	98.08	3.56	12	0.02	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20240227	131118	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	3320780	650	247.15	5300	5300	5100	6260	4640	5450	5108.89	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	157	98.08	3.56	12	0.02	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20240227	121159	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	3320780	650	247.15	5300	5300	5100	6260	4640	5450	5108.89	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	157	98.08	3.56	12	0.02	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20240227	111201	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	3320780	650	247.15	5300	5300	5100	6260	4640	5450	5108.89	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	157	98.08	3.56	12	0.02	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20240227	101154	57	100.00	KONEX			N	N	N	N		N	5300	-150	5	-2.75	90100	17	6.46	5300	5300	5300	6260	4640	5450	5300.00	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	6440	20240126	-17.70	3410	20231026	55.43	6440	-17.70	20240126	4700	12.77	20240119	17820	-70.26	20230503	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20240227	091159	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5683	5566	5333	5216	4983	5625	5275	15	810	500	3270	10	1	3084578	168	104.81	3.81	12	0.00	52.00	1431.00	6440	20240126	-15.37	3410	20231026	59.82	6440	-15.37	20240126	4700	15.96	20240119	17820	-69.42	20230503	3410	59.82	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20240226	161154	57	100.00	KONEX			N	N	N	N		N	5450	-150	5	-2.68	1343330	263	2390.91	5110	5450	5100	6440	4760	5600	5107.72	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	168	104.81	3.81	12	0.01	52.00	1431.00	6440	20240126	-15.37	3410	20231026	59.82	6440	-15.37	20240126	4700	15.96	20240119	17820	-69.42	20230503	3410	59.82	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20240226	151145	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20240226	141151	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20240226	131143	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20240226	121144	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20240226	111141	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20240226	101138	57	100.00	KONEX			N	N	N	N		N	5100	-500	5	-8.93	1326980	260	2363.64	5110	5110	5100	6440	4760	5600	5103.77	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	157	98.08	3.56	12	0.01	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20240226	091137	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20240223	161138	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	61690	11	183.33	5690	5690	5600	6440	4760	5600	5608.18	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20240223	151130	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	61690	11	183.33	5690	5690	5600	6440	4760	5600	5608.18	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20240223	141131	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20240223	131130	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20240223	121134	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20240223	111118	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20240223	101126	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20240223	091129	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11290	2	33.33	5690	5690	5600	6440	4760	5600	5645.00	0.00	0	0	5720	5660	5630	5570	5540	5645	5555	15	840	500	3360	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20240222	161114	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20240222	151124	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20240222	141121	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20240222	131106	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20240222	121117	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20240222	111117	57	100.00	KONEX			N	N	N	N		N	5600	-90	5	-1.58	33690	6	5.71	5690	5690	5600	6540	4840	5690	5615.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20240222	101106	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	5690	1	0.95	5690	5690	5690	6540	4840	5690	5690.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20240222	091126	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	5690	1	0.95	5690	5690	5690	6540	4840	5690	5690.00	0.00	0	0	6023	5856	5523	5356	5023	5940	5440	15	850	500	3410	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20240221	161111	57	100.00	KONEX			N	N	N	N		N	5690	500	2	9.63	545450	105	0.00	5190	5690	5190	5960	4420	5190	5194.76	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20240221	151103	57	100.00	KONEX			N	N	N	N		N	5690	500	2	9.63	545450	105	0.00	5190	5690	5190	5960	4420	5190	5194.76	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20240221	141100	57	100.00	KONEX			N	N	N	N		N	5690	500	2	9.63	545450	105	0.00	5190	5690	5190	5960	4420	5190	5194.76	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20240221	131101	57	100.00	KONEX			N	N	N	N		N	5690	500	2	9.63	545450	105	0.00	5190	5690	5190	5960	4420	5190	5194.76	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	176	109.42	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.65	3410	20231026	66.86	6440	-11.65	20240126	4700	21.06	20240119	17820	-68.07	20230503	3410	66.86	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20240221	121105	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.00	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20240221	111110	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.00	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20240221	101100	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.00	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20240221	091103	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.00	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20240220	161056	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20240220	151053	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20240220	141049	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20240220	131055	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20240220	121045	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20240220	111050	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20240220	101043	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20240220	091103	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5583	5486	5293	5196	5003	5535	5245	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20240219	161057	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	9654890	1861	365.62	5100	5390	5100	5960	4420	5190	5188.01	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	166	103.65	3.77	12	0.06	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20240219	151100	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	9654890	1861	365.62	5100	5390	5100	5960	4420	5190	5188.01	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	166	103.65	3.77	12	0.06	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20240219	141100	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	9654890	1861	365.62	5100	5390	5100	5960	4420	5190	5188.01	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	166	103.65	3.77	12	0.06	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20240219	131057	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	9654890	1861	365.62	5100	5390	5100	5960	4420	5190	5188.01	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	166	103.65	3.77	12	0.06	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20240219	121056	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	9654890	1861	365.62	5100	5390	5100	5960	4420	5190	5188.01	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	166	103.65	3.77	12	0.06	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20240219	111053	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	6795000	1310	257.37	5100	5190	5100	5960	4420	5190	5187.02	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.04	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20240219	101049	57	100.00	KONEX			N	N	N	N		N	5100	-90	5	-1.73	51000	10	1.96	5100	5100	5100	5960	4420	5190	5100.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	157	98.08	3.56	12	0.00	52.00	1431.00	6440	20240126	-20.81	3410	20231026	49.56	6440	-20.81	20240126	4700	8.51	20240119	17820	-71.38	20230503	3410	49.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20240219	091051	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5190	5190	5190	5190	5190	5190	5190	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20240216	161041	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	2641710	509	16.97	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.02	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20240216	151051	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	2641710	509	16.97	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.02	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20240216	141054	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	2641710	509	16.97	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.02	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20240216	131047	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	2641710	509	16.97	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.02	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20240216	121051	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	1645230	317	10.57	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.01	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20240216	111058	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	1608900	310	10.34	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.01	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20240216	091045	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	6163	5676	5213	4726	4263	5445	4495	15	770	500	3110	10	1	3084578	160	99.81	3.63	12	0.00	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20240215	161040	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	14672085	2999	3894.81	5700	5700	4750	6190	4590	5390	4892.33	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	160	99.81	3.63	12	0.10	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20240215	151047	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	14672085	2999	3894.81	5700	5700	4750	6190	4590	5390	4892.33	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	160	99.81	3.63	12	0.10	52.00	1431.00	6440	20240126	-19.41	3410	20231026	52.20	6440	-19.41	20240126	4700	10.43	20240119	17820	-70.88	20230503	3410	52.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20240215	141040	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	14666895	2998	3893.51	5700	5700	4750	6190	4590	5390	4892.23	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	163	101.92	3.70	12	0.10	52.00	1431.00	6440	20240126	-17.70	3410	20231026	55.43	6440	-17.70	20240126	4700	12.77	20240119	17820	-70.26	20230503	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20240215	131008	57	100.00	KONEX			N	N	N	N		N	5600	210	2	3.90	44900	8	10.39	5700	5700	5600	6190	4590	5390	5612.50	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	173	107.69	3.91	12	0.00	52.00	1431.00	6440	20240126	-13.04	3410	20231026	64.22	6440	-13.04	20240126	4700	19.15	20240119	17820	-68.57	20230503	3410	64.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20240215	121041	57	100.00	KONEX			N	N	N	N		N	5700	310	2	5.75	5700	1	1.30	5700	5700	5700	6190	4590	5390	5700.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	176	109.62	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.49	3410	20231026	67.16	6440	-11.49	20240126	4700	21.28	20240119	17820	-68.01	20230503	3410	67.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20240215	111032	57	100.00	KONEX			N	N	N	N		N	5700	310	2	5.75	5700	1	1.30	5700	5700	5700	6190	4590	5390	5700.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	176	109.62	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.49	3410	20231026	67.16	6440	-11.49	20240126	4700	21.28	20240119	17820	-68.01	20230503	3410	67.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20240215	091037	57	100.00	KONEX			N	N	N	N		N	5700	310	2	5.75	5700	1	1.30	5700	5700	5700	6190	4590	5390	5700.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	176	109.62	3.98	12	0.00	52.00	1431.00	6440	20240126	-11.49	3410	20231026	67.16	6440	-11.49	20240126	4700	21.28	20240119	17820	-68.01	20230503	3410	67.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20240214	161027	57	100.00	KONEX			N	N	N	N		N	5390	-80	5	-1.46	415030	77	0.00	5390	5390	5390	6290	4650	5470	5390.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	6440	20240126	-16.30	3410	20231026	58.06	6440	-16.30	20240126	4700	14.68	20240119	17820	-69.75	20230503	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20240214	151031	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20240214	141027	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20240214	131029	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20240214	121019	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20240214	111026	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20240214	091018	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	6290	4650	5470	0.00	0.00	0	0	5470	5470	5470	5470	5470	5470	5470	15	820	500	3280	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20240213	161015	57	100.00	KONEX			N	N	N	N		N	5470	-20	5	-0.36	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.19	3.82	12	0.00	52.00	1431.00	6440	20240126	-15.06	3410	20231026	60.41	6440	-15.06	20240126	4700	16.38	20240119	17820	-69.30	20230503	3410	60.41	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20240213	151015	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20240213	141024	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20240213	131010	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20240213	121022	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20240213	111047	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20240213	100912	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5670	5580	5400	5310	5130	5625	5355	15	820	500	3290	10	1	3084578	169	105.58	3.84	12	0.00	52.00	1431.00	6440	20240126	-14.75	3410	20231026	61.00	6440	-14.75	20240126	4700	16.81	20240119	17820	-69.19	20230503	3410	61.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N