KissMeData/052960/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	160520	57	100.00	KONEX			N	N	N	N		N	3865	-30	5	-0.77	81185	21	262.50	3885	3885	3865	4475	3315	3895	3865.95	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20240229	150522	57	100.00	KONEX			N	N	N	N		N	3865	-30	5	-0.77	81185	21	262.50	3885	3885	3865	4475	3315	3895	3865.95	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20240229	140522	57	100.00	KONEX			N	N	N	N		N	3865	-30	5	-0.77	81185	21	262.50	3885	3885	3865	4475	3315	3895	3865.95	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20240229	130522	57	100.00	KONEX			N	N	N	N		N	3865	-30	5	-0.77	81185	21	262.50	3885	3885	3865	4475	3315	3895	3865.95	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20240229	120521	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	3885	1	12.50	3885	3885	3885	4475	3315	3895	3885.00	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	190	8.50	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.04	3350	20230524	15.97	4250	-8.59	20240122	3505	10.84	20240223	6820	-43.04	20230314	3350	15.97	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20240229	110523	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	3885	1	12.50	3885	3885	3885	4475	3315	3895	3885.00	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	190	8.50	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.04	3350	20230524	15.97	4250	-8.59	20240122	3505	10.84	20240223	6820	-43.04	20230314	3350	15.97	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20240229	100522	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	3885	1	12.50	3885	3885	3885	4475	3315	3895	3885.00	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	190	8.50	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.04	3350	20230524	15.97	4250	-8.59	20240122	3505	10.84	20240223	6820	-43.04	20230314	3350	15.97	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20240229	090522	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3961	3927	3861	3827	3761	3945	3845	24	580	500	2330	5	1	4887078	190	8.52	0.53	12	0.00	457.00	7360.00	6820	20230314	-42.89	3350	20230524	16.27	4250	-8.35	20240122	3505	11.13	20240223	6820	-42.89	20230314	3350	16.27	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20240228	160453	57	100.00	KONEX			N	N	N	N		N	3895	95	2	2.50	30560	8	0.80	3795	3895	3795	4370	3230	3800	3820.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	190	8.52	0.53	12	0.00	457.00	7360.00	6820	20230314	-42.89	3350	20230524	16.27	4250	-8.35	20240122	3505	11.13	20240223	6820	-42.89	20230314	3350	16.27	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20240228	150452	57	100.00	KONEX			N	N	N	N		N	3895	95	2	2.50	30560	8	0.80	3795	3895	3795	4370	3230	3800	3820.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	190	8.52	0.53	12	0.00	457.00	7360.00	6820	20230314	-42.89	3350	20230524	16.27	4250	-8.35	20240122	3505	11.13	20240223	6820	-42.89	20230314	3350	16.27	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20240228	140522	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	22770	6	0.60	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	185	8.30	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.35	3350	20230524	13.28	4250	-10.71	20240122	3505	8.27	20240223	6820	-44.35	20230314	3350	13.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20240228	130523	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	22770	6	0.60	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	185	8.30	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.35	3350	20230524	13.28	4250	-10.71	20240122	3505	8.27	20240223	6820	-44.35	20230314	3350	13.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20240228	120523	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	22770	6	0.60	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	185	8.30	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.35	3350	20230524	13.28	4250	-10.71	20240122	3505	8.27	20240223	6820	-44.35	20230314	3350	13.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20240228	110500	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	22770	6	0.60	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	185	8.30	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.35	3350	20230524	13.28	4250	-10.71	20240122	3505	8.27	20240223	6820	-44.35	20230314	3350	13.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20240228	100520	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	18975	5	0.50	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	185	8.30	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.35	3350	20230524	13.28	4250	-10.71	20240122	3505	8.27	20240223	6820	-44.35	20230314	3350	13.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20240228	090522	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4000	3900	3775	3675	3550	3837	3612	24	570	500	2280	5	1	4887078	186	8.32	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3505	8.42	20240223	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20240227	160522	57	100.00	KONEX			N	N	N	N		N	3800	95	2	2.56	3713275	1003	439.91	3875	3875	3650	4260	3150	3705	3702.17	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	186	8.32	0.52	12	0.02	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3505	8.42	20240223	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20240227	150523	57	100.00	KONEX			N	N	N	N		N	3650	-55	5	-1.48	3709475	1002	439.47	3875	3875	3650	4260	3150	3705	3702.07	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	178	7.99	0.50	12	0.02	457.00	7360.00	6820	20230314	-46.48	3350	20230524	8.96	4250	-14.12	20240122	3505	4.14	20240223	6820	-46.48	20230314	3350	8.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20240227	140520	57	100.00	KONEX			N	N	N	N		N	3875	170	2	4.59	7750	2	0.88	3875	3875	3875	4260	3150	3705	3875.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	189	8.48	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.18	3350	20230524	15.67	4250	-8.82	20240122	3505	10.56	20240223	6820	-43.18	20230314	3350	15.67	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20240227	130446	57	100.00	KONEX			N	N	N	N		N	3875	170	2	4.59	7750	2	0.88	3875	3875	3875	4260	3150	3705	3875.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	189	8.48	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.18	3350	20230524	15.67	4250	-8.82	20240122	3505	10.56	20240223	6820	-43.18	20230314	3350	15.67	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20240227	120524	57	100.00	KONEX			N	N	N	N		N	3875	170	2	4.59	7750	2	0.88	3875	3875	3875	4260	3150	3705	3875.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	189	8.48	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.18	3350	20230524	15.67	4250	-8.82	20240122	3505	10.56	20240223	6820	-43.18	20230314	3350	15.67	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20240227	110521	57	100.00	KONEX			N	N	N	N		N	3875	170	2	4.59	7750	2	0.88	3875	3875	3875	4260	3150	3705	3875.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	189	8.48	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.18	3350	20230524	15.67	4250	-8.82	20240122	3505	10.56	20240223	6820	-43.18	20230314	3350	15.67	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20240227	100519	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20240227	090520	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3918	3811	3758	3651	3598	3785	3625	24	555	500	2220	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20240226	160519	57	100.00	KONEX			N	N	N	N		N	3705	-160	5	-4.14	867165	228	18.73	3800	3865	3705	4440	3290	3865	3803.36	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20240226	150518	57	100.00	KONEX			N	N	N	N		N	3705	-160	5	-4.14	867165	228	18.73	3800	3865	3705	4440	3290	3865	3803.36	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20240226	140518	57	100.00	KONEX			N	N	N	N		N	3705	-160	5	-4.14	867165	228	18.73	3800	3865	3705	4440	3290	3865	3803.36	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20240226	130517	57	100.00	KONEX			N	N	N	N		N	3705	-160	5	-4.14	867165	228	18.73	3800	3865	3705	4440	3290	3865	3803.36	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20240226	120515	57	100.00	KONEX			N	N	N	N		N	3705	-160	5	-4.14	867165	228	18.73	3800	3865	3705	4440	3290	3865	3803.36	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	181	8.11	0.50	12	0.00	457.00	7360.00	6820	20230314	-45.67	3350	20230524	10.60	4250	-12.82	20240122	3505	5.71	20240223	6820	-45.67	20230314	3350	10.60	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20240226	110514	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	791830	208	17.09	3800	3865	3800	4440	3290	3865	3806.88	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20240226	100512	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	791830	208	17.09	3800	3865	3800	4440	3290	3865	3806.88	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20240226	090511	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	4418	4141	3823	3546	3228	3982	3387	24	575	500	2310	5	1	4887078	189	8.46	0.53	12	0.00	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20240223	160514	57	100.00	KONEX			N	N	N	N		N	3865	-130	5	-3.25	4560125	1217	237.23	4095	4100	3505	4590	3400	3995	3747.02	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	189	8.46	0.53	12	0.02	457.00	7360.00	6820	20230314	-43.33	3350	20230524	15.37	4250	-9.06	20240122	3505	10.27	20240223	6820	-43.33	20230314	3350	15.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20240223	150512	57	100.00	KONEX			N	N	N	N		N	3790	-205	5	-5.13	4517935	1206	235.09	4095	4100	3505	4590	3400	3995	3746.21	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	185	8.29	0.51	12	0.02	457.00	7360.00	6820	20230314	-44.43	3350	20230524	13.13	4250	-10.82	20240122	3505	8.13	20240223	6820	-44.43	20230314	3350	13.13	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20240223	140512	57	100.00	KONEX			N	N	N	N		N	3790	-205	5	-5.13	4517935	1206	235.09	4095	4100	3505	4590	3400	3995	3746.21	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	185	8.29	0.51	12	0.02	457.00	7360.00	6820	20230314	-44.43	3350	20230524	13.13	4250	-10.82	20240122	3505	8.13	20240223	6820	-44.43	20230314	3350	13.13	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20240223	130510	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	1980525	518	100.97	4095	4100	3805	4590	3400	3995	3823.41	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	195	8.73	0.54	12	0.01	457.00	7360.00	6820	20230314	-41.50	3350	20230524	19.10	4250	-6.12	20240122	3750	6.40	20240219	6820	-41.50	20230314	3350	19.10	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20240223	120509	57	100.00	KONEX			N	N	N	N		N	3805	-190	5	-4.76	451850	117	22.81	4095	4100	3805	4590	3400	3995	3861.97	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	186	8.33	0.52	12	0.00	457.00	7360.00	6820	20230314	-44.21	3350	20230524	13.58	4250	-10.47	20240122	3750	1.47	20240219	6820	-44.21	20230314	3350	13.58	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20240223	110507	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	69650	17	3.31	4095	4100	4095	4590	3400	3995	4097.06	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.88	3350	20230524	22.39	4250	-3.53	20240122	3750	9.33	20240219	6820	-39.88	20230314	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20240223	100505	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	69650	17	3.31	4095	4100	4095	4590	3400	3995	4097.06	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.88	3350	20230524	22.39	4250	-3.53	20240122	3750	9.33	20240219	6820	-39.88	20230314	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20240223	090508	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4125	4060	3930	3865	3735	4092	3897	24	595	500	2390	5	1	4887078	195	8.74	0.54	12	0.00	457.00	7360.00	6820	20230314	-41.42	3350	20230524	19.25	4250	-6.00	20240122	3750	6.53	20240219	6820	-41.42	20230314	3350	19.25	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20240222	160501	57	100.00	KONEX			N	N	N	N		N	3995	-80	5	-1.96	1956055	513	12825.00	3990	3995	3800	4685	3465	4075	3812.97	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	195	8.74	0.54	12	0.01	457.00	7360.00	6820	20230314	-41.42	3350	20230524	19.25	4250	-6.00	20240122	3750	6.53	20240219	6820	-41.42	20230314	3350	19.25	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20240222	150510	57	100.00	KONEX			N	N	N	N		N	3995	-80	5	-1.96	1956055	513	12825.00	3990	3995	3800	4685	3465	4075	3812.97	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	195	8.74	0.54	12	0.01	457.00	7360.00	6820	20230314	-41.42	3350	20230524	19.25	4250	-6.00	20240122	3750	6.53	20240219	6820	-41.42	20230314	3350	19.25	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20240222	140508	57	100.00	KONEX			N	N	N	N		N	3800	-275	5	-6.75	1940075	509	12725.00	3990	3995	3800	4685	3465	4075	3811.54	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	186	8.32	0.52	12	0.01	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3750	1.33	20240219	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20240222	130459	57	100.00	KONEX			N	N	N	N		N	3800	-275	5	-6.75	1940075	509	12725.00	3990	3995	3800	4685	3465	4075	3811.54	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	186	8.32	0.52	12	0.01	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3750	1.33	20240219	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20240222	120505	57	100.00	KONEX			N	N	N	N		N	3800	-275	5	-6.75	1940075	509	12725.00	3990	3995	3800	4685	3465	4075	3811.54	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	186	8.32	0.52	12	0.01	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3750	1.33	20240219	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20240222	110502	57	100.00	KONEX			N	N	N	N		N	3800	-275	5	-6.75	1940075	509	12725.00	3990	3995	3800	4685	3465	4075	3811.54	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	186	8.32	0.52	12	0.01	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3750	1.33	20240219	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20240222	100458	57	100.00	KONEX			N	N	N	N		N	3800	-275	5	-6.75	1940075	509	12725.00	3990	3995	3800	4685	3465	4075	3811.54	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	186	8.32	0.52	12	0.01	457.00	7360.00	6820	20230314	-44.28	3350	20230524	13.43	4250	-10.59	20240122	3750	1.33	20240219	6820	-44.28	20230314	3350	13.43	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20240222	090506	57	100.00	KONEX			N	N	N	N		N	3990	-85	5	-2.09	7980	2	50.00	3990	3990	3990	4685	3465	4075	3990.00	0.00	0	0	4081	4077	4076	4072	4071	4077	4072	24	610	500	2440	5	1	4887078	195	8.73	0.54	12	0.00	457.00	7360.00	6820	20230314	-41.50	3350	20230524	19.10	4250	-6.12	20240122	3750	6.40	20240219	6820	-41.50	20230314	3350	19.10	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20240221	160502	57	100.00	KONEX			N	N	N	N		N	4075	-15	5	-0.37	16315	4	33.33	4080	4080	4075	4700	3480	4090	4078.75	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.25	3350	20230524	21.64	4250	-4.12	20240122	3750	8.67	20240219	6820	-40.25	20230314	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20240221	150458	57	100.00	KONEX			N	N	N	N		N	4075	-15	5	-0.37	16315	4	33.33	4080	4080	4075	4700	3480	4090	4078.75	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.25	3350	20230524	21.64	4250	-4.12	20240122	3750	8.67	20240219	6820	-40.25	20230314	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20240221	140459	57	100.00	KONEX			N	N	N	N		N	4075	-15	5	-0.37	16315	4	33.33	4080	4080	4075	4700	3480	4090	4078.75	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.25	3350	20230524	21.64	4250	-4.12	20240122	3750	8.67	20240219	6820	-40.25	20230314	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20240221	130500	57	100.00	KONEX			N	N	N	N		N	4080	-10	5	-0.24	12240	3	25.00	4080	4080	4080	4700	3480	4090	4080.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.18	3350	20230524	21.79	4250	-4.00	20240122	3750	8.80	20240219	6820	-40.18	20230314	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20240221	120500	57	100.00	KONEX			N	N	N	N		N	4080	-10	5	-0.24	8160	2	16.67	4080	4080	4080	4700	3480	4090	4080.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.18	3350	20230524	21.79	4250	-4.00	20240122	3750	8.80	20240219	6820	-40.18	20230314	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20240221	110505	57	100.00	KONEX			N	N	N	N		N	4080	-10	5	-0.24	8160	2	16.67	4080	4080	4080	4700	3480	4090	4080.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.18	3350	20230524	21.79	4250	-4.00	20240122	3750	8.80	20240219	6820	-40.18	20230314	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20240221	100457	57	100.00	KONEX			N	N	N	N		N	4080	-10	5	-0.24	8160	2	16.67	4080	4080	4080	4700	3480	4090	4080.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6820	20230314	-40.18	3350	20230524	21.79	4250	-4.00	20240122	3750	8.80	20240219	6820	-40.18	20230314	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20240221	090457	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	24	610	500	2450	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20240220	160453	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20240220	150455	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20240220	140456	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20240220	130457	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20240220	120453	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20240220	110453	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	49080	12	2.19	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20240220	100445	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	40900	10	1.83	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20240220	090456	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	8180	2	0.37	4090	4090	4090	4715	3485	4100	4090.00	0.00	0	0	4400	4250	4000	3850	3600	4125	3725	24	615	500	2460	5	1	4887078	200	8.95	0.56	12	0.00	457.00	7360.00	6820	20230314	-40.03	3350	20230524	22.09	4250	-3.76	20240122	3750	9.07	20240219	6820	-40.03	20230314	3350	22.09	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20240219	160456	57	100.00	KONEX			N	N	N	N		N	4100	-50	5	-1.20	2096465	547	2735.00	4145	4150	3750	4770	3530	4150	3832.66	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6820	20230314	-39.88	3350	20230524	22.39	4250	-3.53	20240122	3750	9.33	20240219	6820	-39.88	20230314	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20240219	150459	57	100.00	KONEX			N	N	N	N		N	4100	-50	5	-1.20	2096465	547	2735.00	4145	4150	3750	4770	3530	4150	3832.66	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6820	20230314	-39.88	3350	20230524	22.39	4250	-3.53	20240122	3750	9.33	20240219	6820	-39.88	20230314	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20240219	140458	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	107895	26	130.00	4145	4150	4145	4770	3530	4150	4149.81	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20240219	130457	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	66395	16	80.00	4145	4150	4145	4770	3530	4150	4149.69	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20240219	120456	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	66395	16	80.00	4145	4150	4145	4770	3530	4150	4149.69	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20240219	110456	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	66395	16	80.00	4145	4150	4145	4770	3530	4150	4149.69	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20240219	100451	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	53945	13	65.00	4145	4150	4145	4770	3530	4150	4149.62	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20240219	090455	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20240216	160451	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20240216	150454	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20240216	140457	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20240216	130451	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20240216	120454	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20240216	110455	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	83000	20	2000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20240216	100452	57	100.00	KONEX			N	N	N	N		N	4150	-50	5	-1.19	41500	10	1000.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20240216	090447	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20240215	160450	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20240215	150453	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20240215	140450	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20240215	130447	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20240215	120450	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20240215	110447	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20240215	100446	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	4200	1	33.33	4200	4200	4200	4770	3530	4150	4200.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6820	20230314	-38.42	3350	20230524	25.37	4250	-1.18	20240122	3970	5.79	20240105	6820	-38.42	20230314	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20240215	090446	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20240214	160443	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20240214	150445	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20240214	140443	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20240214	130445	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20240214	120441	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20240214	110447	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	100.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20240214	090439	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20240213	160440	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20240213	150438	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20240213	140445	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20240213	130440	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20240213	120444	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20240213	110442	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	12450	3	60.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20240213	100401	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	8300	2	40.00	4150	4150	4150	4770	3530	4150	4150.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6820	20230314	-39.15	3350	20230524	23.88	4250	-2.35	20240122	3970	4.53	20240105	6820	-39.15	20230314	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N