KissMeData/289860/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	161039	57	100.00	KONEX	신고가		N	N	N	N		N	7300	160	2	2.24	181575220	25266	239.78	7060	7300	7010	8210	6070	7140	7186.54	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1265	-39.67	32.30	12	0.15	-184.00	226.00	7300	20231228	0.00	2990	20230317	144.15	7300	0.00	20240229	5610	30.12	20240130	7300	0.00	20231228	2990	144.15	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240229	151043	57	100.00	KONEX			N	N	N	N		N	7160	20	2	0.28	92889120	13031	123.67	7060	7200	7010	8210	6070	7140	7128.32	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1241	-38.91	31.68	12	0.08	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240229	141044	57	100.00	KONEX			N	N	N	N		N	7200	60	2	0.84	86439720	12135	115.17	7060	7200	7010	8210	6070	7140	7123.17	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1248	-39.13	31.86	12	0.07	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240229	131042	57	100.00	KONEX			N	N	N	N		N	7160	20	2	0.28	78815920	11076	105.12	7060	7200	7010	8210	6070	7140	7115.92	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1241	-38.91	31.68	12	0.06	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240229	121041	57	100.00	KONEX			N	N	N	N		N	7190	50	2	0.70	69389910	9761	92.64	7060	7190	7010	8210	6070	7140	7108.89	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1246	-39.08	31.81	12	0.06	-184.00	226.00	7300	20231228	-1.51	2990	20230317	140.47	7290	-1.37	20240102	5610	28.16	20240130	7300	-1.51	20231228	2990	140.47	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240229	111044	57	100.00	KONEX			N	N	N	N		N	7150	10	2	0.14	55147520	7780	73.84	7060	7190	7010	8210	6070	7140	7088.37	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1239	-38.86	31.64	12	0.04	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240229	101046	57	100.00	KONEX			N	N	N	N		N	7150	10	2	0.14	34825550	4941	46.89	7060	7150	7010	8210	6070	7140	7048.28	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1239	-38.86	31.64	12	0.03	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240229	091043	57	100.00	KONEX			N	N	N	N		N	7140	0	3	0.00	0	0	0.00	0	0	0	8210	6070	7140	0.00	0.00	0	0	7313	7226	7163	7076	7013	7195	7045	87	1070	500	4420	10	1	17329579	1237	-38.80	31.59	12	0.00	-184.00	226.00	7300	20231228	-2.19	2990	20230317	138.80	7290	-2.06	20240102	5610	27.27	20240130	7300	-2.19	20231228	2990	138.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240228	160942	57	100.00	KONEX			N	N	N	N		N	7140	20	2	0.28	75562790	10537	100.43	7200	7250	7100	8180	6060	7120	7171.19	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1237	-38.80	31.59	12	0.06	-184.00	226.00	7300	20231228	-2.19	2990	20230317	138.80	7290	-2.06	20240102	5610	27.27	20240130	7300	-2.19	20231228	2990	138.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240228	150941	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	73220870	10209	97.30	7200	7250	7100	8180	6060	7120	7172.19	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1248	-39.13	31.86	12	0.06	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240228	141041	57	100.00	KONEX			N	N	N	N		N	7140	20	2	0.28	72370370	10090	96.17	7200	7250	7100	8180	6060	7120	7172.48	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1237	-38.80	31.59	12	0.06	-184.00	226.00	7300	20231228	-2.19	2990	20230317	138.80	7290	-2.06	20240102	5610	27.27	20240130	7300	-2.19	20231228	2990	138.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240228	131039	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	54938170	7650	72.91	7200	7250	7100	8180	6060	7120	7181.46	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1248	-39.13	31.86	12	0.04	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240228	121045	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	54938170	7650	72.91	7200	7250	7100	8180	6060	7120	7181.46	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1248	-39.13	31.86	12	0.04	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240228	111000	57	100.00	KONEX			N	N	N	N		N	7230	110	2	1.54	38011120	5305	50.56	7200	7250	7100	8180	6060	7120	7165.15	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1253	-39.29	31.99	12	0.03	-184.00	226.00	7300	20231228	-0.96	2990	20230317	141.81	7290	-0.82	20240102	5610	28.88	20240130	7300	-0.96	20231228	2990	141.81	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240228	101042	57	100.00	KONEX			N	N	N	N		N	7140	20	2	0.28	17723410	2481	23.65	7200	7200	7100	8180	6060	7120	7143.66	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1237	-38.80	31.59	12	0.01	-184.00	226.00	7300	20231228	-2.19	2990	20230317	138.80	7290	-2.06	20240102	5610	27.27	20240130	7300	-2.19	20231228	2990	138.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240228	091045	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	7200	1	0.01	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7200	7160	7130	7090	7060	7145	7075	87	1060	500	4410	10	1	17329579	1248	-39.13	31.86	12	0.00	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240227	161039	57	100.00	KONEX			N	N	N	N		N	7120	-50	5	-0.70	74806770	10492	419.51	7170	7170	7100	8240	6100	7170	7129.89	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1234	-38.70	31.50	12	0.06	-184.00	226.00	7300	20231228	-2.47	2990	20230317	138.13	7290	-2.33	20240102	5610	26.92	20240130	7300	-2.47	20231228	2990	138.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240227	151041	57	100.00	KONEX			N	N	N	N		N	7100	-70	5	-0.98	69609470	9761	390.28	7170	7170	7100	8240	6100	7170	7131.39	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1230	-38.59	31.42	12	0.06	-184.00	226.00	7300	20231228	-2.74	2990	20230317	137.46	7290	-2.61	20240102	5610	26.56	20240130	7300	-2.74	20231228	2990	137.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240227	141038	57	100.00	KONEX			N	N	N	N		N	7100	-70	5	-0.98	57891230	8111	324.31	7170	7170	7100	8240	6100	7170	7137.37	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1230	-38.59	31.42	12	0.05	-184.00	226.00	7300	20231228	-2.74	2990	20230317	137.46	7290	-2.61	20240102	5610	26.56	20240130	7300	-2.74	20231228	2990	137.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240227	131000	57	100.00	KONEX			N	N	N	N		N	7100	-70	5	-0.98	53340130	7470	298.68	7170	7170	7100	8240	6100	7170	7140.58	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1230	-38.59	31.42	12	0.04	-184.00	226.00	7300	20231228	-2.74	2990	20230317	137.46	7290	-2.61	20240102	5610	26.56	20240130	7300	-2.74	20231228	2990	137.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240227	121041	57	100.00	KONEX			N	N	N	N		N	7160	-10	5	-0.14	33516450	4688	187.45	7170	7170	7140	8240	6100	7170	7149.41	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1241	-38.91	31.68	12	0.03	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240227	111042	57	100.00	KONEX			N	N	N	N		N	7160	-10	5	-0.14	28346920	3966	158.58	7170	7170	7140	8240	6100	7170	7147.48	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1241	-38.91	31.68	12	0.02	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240227	101036	57	100.00	KONEX			N	N	N	N		N	7150	-20	5	-0.28	21445000	3000	119.95	7170	7170	7140	8240	6100	7170	7148.33	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1239	-38.86	31.64	12	0.02	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240227	091041	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7290	7230	7130	7070	6970	7180	7020	87	1070	500	4440	10	1	17329579	1243	-38.97	31.73	12	0.00	-184.00	226.00	7300	20231228	-1.78	2990	20230317	139.80	7290	-1.65	20240102	5610	27.81	20240130	7300	-1.78	20231228	2990	139.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240226	161036	57	100.00	KONEX			N	N	N	N		N	7170	-30	5	-0.42	17797030	2501	10.91	7190	7190	7030	8280	6120	7200	7115.97	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1243	-38.97	31.73	12	0.01	-184.00	226.00	7300	20231228	-1.78	2990	20230317	139.80	7290	-1.65	20240102	5610	27.81	20240130	7300	-1.78	20231228	2990	139.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240226	151029	57	100.00	KONEX			N	N	N	N		N	7150	-50	5	-0.69	17789860	2500	10.90	7190	7190	7030	8280	6120	7200	7115.94	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1239	-38.86	31.64	12	0.01	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240226	141034	57	100.00	KONEX			N	N	N	N		N	7150	-50	5	-0.69	13692910	1927	8.40	7190	7190	7030	8280	6120	7200	7105.82	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1239	-38.86	31.64	12	0.01	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240226	131027	57	100.00	KONEX			N	N	N	N		N	7150	-50	5	-0.69	12627560	1778	7.75	7190	7190	7030	8280	6120	7200	7102.11	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1239	-38.86	31.64	12	0.01	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240226	121027	57	100.00	KONEX			N	N	N	N		N	7160	-40	5	-0.56	7237640	1026	4.47	7190	7190	7030	8280	6120	7200	7054.23	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1241	-38.91	31.68	12	0.01	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240226	111025	57	100.00	KONEX			N	N	N	N		N	7160	-40	5	-0.56	7237640	1026	4.47	7190	7190	7030	8280	6120	7200	7054.23	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1241	-38.91	31.68	12	0.01	-184.00	226.00	7300	20231228	-1.92	2990	20230317	139.46	7290	-1.78	20240102	5610	27.63	20240130	7300	-1.92	20231228	2990	139.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240226	101023	57	100.00	KONEX			N	N	N	N		N	7030	-170	5	-2.36	3783980	537	2.34	7190	7190	7030	8280	6120	7200	7046.52	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1218	-38.21	31.11	12	0.00	-184.00	226.00	7300	20231228	-3.70	2990	20230317	135.12	7290	-3.57	20240102	5610	25.31	20240130	7300	-3.70	20231228	2990	135.12	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240226	091021	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7800	7500	6900	6600	6000	7650	6750	87	1080	500	4460	10	1	17329579	1248	-39.13	31.86	12	0.00	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240223	161022	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	161744580	22934	107.26	7000	7200	6300	8050	5950	7000	7052.61	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1248	-39.13	31.86	12	0.13	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240223	151015	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	154537380	21933	102.58	7000	7200	6300	8050	5950	7000	7045.88	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1239	-38.86	31.64	12	0.13	-184.00	226.00	7300	20231228	-2.05	2990	20230317	139.13	7290	-1.92	20240102	5610	27.45	20240130	7300	-2.05	20231228	2990	139.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240223	141017	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	153650740	21809	102.00	7000	7200	6300	8050	5950	7000	7045.29	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1246	-39.08	31.81	12	0.13	-184.00	226.00	7300	20231228	-1.51	2990	20230317	140.47	7290	-1.37	20240102	5610	28.16	20240130	7300	-1.51	20231228	2990	140.47	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240223	131015	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	134676330	19170	89.66	7000	7200	6300	8050	5950	7000	7025.37	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1246	-39.08	31.81	12	0.11	-184.00	226.00	7300	20231228	-1.51	2990	20230317	140.47	7290	-1.37	20240102	5610	28.16	20240130	7300	-1.51	20231228	2990	140.47	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240223	121018	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	130851450	18618	87.08	7000	7200	6300	8050	5950	7000	7028.22	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1248	-39.13	31.86	12	0.11	-184.00	226.00	7300	20231228	-1.37	2990	20230317	140.80	7290	-1.23	20240102	5610	28.34	20240130	7300	-1.37	20231228	2990	140.80	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240223	111004	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	49098880	7114	33.27	7000	7150	6300	8050	5950	7000	6901.73	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1178	-36.96	30.09	12	0.04	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240223	101012	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	10738150	1529	7.15	7000	7150	7000	8050	5950	7000	7022.99	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1230	-38.59	31.42	12	0.01	-184.00	226.00	7300	20231228	-2.74	2990	20230317	137.46	7290	-2.61	20240102	5610	26.56	20240130	7300	-2.74	20231228	2990	137.46	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240223	091014	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7333	7166	7013	6846	6693	7090	6770	87	1050	500	4340	10	1	17329579	1213	-38.04	30.97	12	0.00	-184.00	226.00	7300	20231228	-4.11	2990	20230317	134.11	7290	-3.98	20240102	5610	24.78	20240130	7300	-4.11	20231228	2990	134.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240222	161001	57	100.00	KONEX			N	N	N	N		N	7000	150	2	2.19	147713350	21381	159.37	7180	7180	6860	7870	5830	6850	6908.63	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1213	-38.04	30.97	12	0.12	-184.00	226.00	7300	20231228	-4.11	2990	20230317	134.11	7290	-3.98	20240102	5610	24.78	20240130	7300	-4.11	20231228	2990	134.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240222	151011	57	100.00	KONEX			N	N	N	N		N	7000	150	2	2.19	145102350	21008	156.59	7180	7180	6860	7870	5830	6850	6907.00	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1213	-38.04	30.97	12	0.12	-184.00	226.00	7300	20231228	-4.11	2990	20230317	134.11	7290	-3.98	20240102	5610	24.78	20240130	7300	-4.11	20231228	2990	134.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240222	141007	57	100.00	KONEX			N	N	N	N		N	6910	60	2	0.88	80920210	11707	87.26	7180	7180	6860	7870	5830	6850	6912.12	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1197	-37.55	30.58	12	0.07	-184.00	226.00	7300	20231228	-5.34	2990	20230317	131.10	7290	-5.21	20240102	5610	23.17	20240130	7300	-5.34	20231228	2990	131.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240222	130953	57	100.00	KONEX			N	N	N	N		N	6910	60	2	0.88	53207760	7702	57.41	7180	7180	6860	7870	5830	6850	6908.30	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1197	-37.55	30.58	12	0.04	-184.00	226.00	7300	20231228	-5.34	2990	20230317	131.10	7290	-5.21	20240102	5610	23.17	20240130	7300	-5.34	20231228	2990	131.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240222	121004	57	100.00	KONEX			N	N	N	N		N	6910	60	2	0.88	40434480	5855	43.64	7180	7180	6860	7870	5830	6850	6905.97	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1197	-37.55	30.58	12	0.03	-184.00	226.00	7300	20231228	-5.34	2990	20230317	131.10	7290	-5.21	20240102	5610	23.17	20240130	7300	-5.34	20231228	2990	131.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240222	111003	57	100.00	KONEX			N	N	N	N		N	6920	70	2	1.02	20726480	3005	22.40	7180	7180	6860	7870	5830	6850	6897.33	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1199	-37.61	30.62	12	0.02	-184.00	226.00	7300	20231228	-5.21	2990	20230317	131.44	7290	-5.08	20240102	5610	23.35	20240130	7300	-5.21	20231228	2990	131.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240222	100953	57	100.00	KONEX			N	N	N	N		N	6900	50	2	0.73	4196480	605	4.51	7180	7180	6900	7870	5830	6850	6936.33	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240222	091012	57	100.00	KONEX			N	N	N	N		N	7180	330	2	4.82	21540	3	0.02	7180	7180	7180	7870	5830	6850	7180.00	0.00	0	0	7063	6956	6893	6786	6723	6925	6755	87	1020	500	4240	10	1	17329579	1244	-39.02	31.77	12	0.00	-184.00	226.00	7300	20231228	-1.64	2990	20230317	140.13	7290	-1.51	20240102	5610	27.99	20240130	7300	-1.64	20231228	2990	140.13	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240221	161000	57	100.00	KONEX			N	N	N	N		N	6850	-100	5	-1.44	92113420	13416	940.81	7000	7000	6830	7990	5910	6950	6865.94	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1187	-37.23	30.31	12	0.08	-184.00	226.00	7300	20231228	-6.16	2990	20230317	129.10	7290	-6.04	20240102	5610	22.10	20240130	7300	-6.16	20231228	2990	129.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240221	150949	57	100.00	KONEX			N	N	N	N		N	6840	-110	5	-1.58	86017920	12526	878.40	7000	7000	6830	7990	5910	6950	6867.15	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1185	-37.17	30.27	12	0.07	-184.00	226.00	7300	20231228	-6.30	2990	20230317	128.76	7290	-6.17	20240102	5610	21.93	20240130	7300	-6.30	20231228	2990	128.76	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240221	140950	57	100.00	KONEX			N	N	N	N		N	6900	-50	5	-0.72	77732420	11315	793.48	7000	7000	6830	7990	5910	6950	6869.86	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1196	-37.50	30.53	12	0.07	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240221	130950	57	100.00	KONEX			N	N	N	N		N	7000	50	2	0.72	68775840	10021	702.73	7000	7000	6830	7990	5910	6950	6863.17	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1213	-38.04	30.97	12	0.06	-184.00	226.00	7300	20231228	-4.11	2990	20230317	134.11	7290	-3.98	20240102	5610	24.78	20240130	7300	-4.11	20231228	2990	134.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240221	120953	57	100.00	KONEX			N	N	N	N		N	6830	-120	5	-1.73	37437740	5460	382.89	7000	7000	6830	7990	5910	6950	6856.73	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1184	-37.12	30.22	12	0.03	-184.00	226.00	7300	20231228	-6.44	2990	20230317	128.43	7290	-6.31	20240102	5610	21.75	20240130	7300	-6.44	20231228	2990	128.43	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240221	110959	57	100.00	KONEX			N	N	N	N		N	6830	-120	5	-1.73	28264060	4118	288.78	7000	7000	6830	7990	5910	6950	6863.54	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1184	-37.12	30.22	12	0.02	-184.00	226.00	7300	20231228	-6.44	2990	20230317	128.43	7290	-6.31	20240102	5610	21.75	20240130	7300	-6.44	20231228	2990	128.43	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240221	100950	57	100.00	KONEX			N	N	N	N		N	6850	-100	5	-1.44	20823190	3029	212.41	7000	7000	6850	7990	5910	6950	6874.61	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1187	-37.23	30.31	12	0.02	-184.00	226.00	7300	20231228	-6.16	2990	20230317	129.10	7290	-6.04	20240102	5610	22.10	20240130	7300	-6.16	20231228	2990	129.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240221	090951	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	7003	6976	6963	6936	6923	6970	6930	87	1040	500	4300	10	1	17329579	1204	-37.77	30.75	12	0.00	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240220	160945	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	9917780	1426	16.99	6950	6990	6950	7930	5870	6900	6954.96	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.01	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240220	150944	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	8388780	1206	14.37	6950	6990	6950	7930	5870	6900	6955.87	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.01	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240220	140942	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	8388780	1206	14.37	6950	6990	6950	7930	5870	6900	6955.87	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.01	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240220	130946	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	7881430	1133	13.50	6950	6990	6950	7930	5870	6900	6956.25	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.01	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240220	120937	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	6488430	933	11.12	6950	6990	6950	7930	5870	6900	6954.37	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1211	-37.99	30.93	12	0.01	-184.00	226.00	7300	20231228	-4.25	2990	20230317	133.78	7290	-4.12	20240102	5610	24.60	20240130	7300	-4.25	20231228	2990	133.78	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240220	110940	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	4309000	620	7.39	6950	6950	6950	7930	5870	6900	6950.00	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.00	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240220	100932	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	708900	102	1.22	6950	6950	6950	7930	5870	6900	6950.00	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1204	-37.77	30.75	12	0.00	-184.00	226.00	7300	20231228	-4.79	2990	20230317	132.44	7290	-4.66	20240102	5610	23.89	20240130	7300	-4.79	20231228	2990	132.44	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240220	090951	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7086	6992	6856	6762	6626	7015	6785	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240219	160945	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	57135860	8394	75.16	6900	6950	6720	7930	5870	6900	6806.75	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.05	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240219	150949	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	51539360	7571	67.79	6900	6950	6720	7930	5870	6900	6807.47	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.04	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240219	140949	57	100.00	KONEX			N	N	N	N		N	6800	-100	5	-1.45	50852460	7470	66.89	6900	6950	6720	7930	5870	6900	6807.56	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1178	-36.96	30.09	12	0.04	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240219	130946	57	100.00	KONEX			N	N	N	N		N	6940	40	2	0.58	45402460	6670	59.72	6900	6950	6720	7930	5870	6900	6806.97	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1203	-37.72	30.71	12	0.04	-184.00	226.00	7300	20231228	-4.93	2990	20230317	132.11	7290	-4.80	20240102	5610	23.71	20240130	7300	-4.93	20231228	2990	132.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240219	120945	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	45395520	6669	59.72	6900	6950	6720	7930	5870	6900	6806.95	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.04	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240219	110943	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	44015520	6469	57.92	6900	6950	6720	7930	5870	6900	6804.07	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.04	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240219	100938	57	100.00	KONEX			N	N	N	N		N	6800	-100	5	-1.45	9344520	1355	12.13	6900	6950	6800	7930	5870	6900	6896.32	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1178	-36.96	30.09	12	0.01	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240219	090940	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	165600	24	0.21	6900	6900	6900	7930	5870	6900	6900.00	0.00	0	0	7013	6956	6863	6806	6713	6910	6760	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240216	160932	57	100.00	KONEX			N	N	N	N		N	6900	100	2	1.47	75826970	11168	173.71	6920	6920	6770	7820	5780	6800	6789.66	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1196	-37.50	30.53	12	0.06	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240216	150940	57	100.00	KONEX			N	N	N	N		N	6770	-30	5	-0.44	69044770	10167	158.14	6920	6920	6770	7820	5780	6800	6791.07	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1173	-36.79	29.96	12	0.06	-184.00	226.00	7300	20231228	-7.26	2990	20230317	126.42	7290	-7.13	20240102	5610	20.68	20240130	7300	-7.26	20231228	2990	126.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240216	140943	57	100.00	KONEX			N	N	N	N		N	6770	-30	5	-0.44	69044770	10167	158.14	6920	6920	6770	7820	5780	6800	6791.07	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1173	-36.79	29.96	12	0.06	-184.00	226.00	7300	20231228	-7.26	2990	20230317	126.42	7290	-7.13	20240102	5610	20.68	20240130	7300	-7.26	20231228	2990	126.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240216	130938	57	100.00	KONEX			N	N	N	N		N	6900	100	2	1.47	23623480	3466	53.91	6920	6920	6790	7820	5780	6800	6815.78	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1196	-37.50	30.53	12	0.02	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240216	120941	57	100.00	KONEX			N	N	N	N		N	6790	-10	5	-0.15	23589420	3461	53.83	6920	6920	6790	7820	5780	6800	6815.78	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1177	-36.90	30.04	12	0.02	-184.00	226.00	7300	20231228	-6.99	2990	20230317	127.09	7290	-6.86	20240102	5610	21.03	20240130	7300	-6.99	20231228	2990	127.09	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240216	110947	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	16825780	2465	38.34	6920	6920	6800	7820	5780	6800	6825.87	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1178	-36.96	30.09	12	0.01	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240216	100940	57	100.00	KONEX			N	N	N	N		N	6900	100	2	1.47	1801120	261	4.06	6920	6920	6900	7820	5780	6800	6900.84	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2990	20230317	130.77	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240216	090933	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6940	6870	6830	6760	6720	6850	6740	87	1020	500	4210	10	1	17329579	1178	-36.96	30.09	12	0.00	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240215	160932	57	100.00	KONEX			N	N	N	N		N	6800	-80	5	-1.16	43866990	6429	92.25	6890	6900	6790	7910	5850	6880	6823.30	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1178	-36.96	30.09	12	0.04	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240215	150938	57	100.00	KONEX			N	N	N	N		N	6820	-60	5	-0.87	43186990	6329	90.82	6890	6900	6790	7910	5850	6880	6823.67	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1182	-37.07	30.18	12	0.04	-184.00	226.00	7300	20231228	-6.58	2990	20230317	128.09	7290	-6.45	20240102	5610	21.57	20240130	7300	-6.58	20231228	2990	128.09	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240215	140931	57	100.00	KONEX			N	N	N	N		N	6820	-60	5	-0.87	42811890	6274	90.03	6890	6900	6790	7910	5850	6880	6823.70	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1182	-37.07	30.18	12	0.04	-184.00	226.00	7300	20231228	-6.58	2990	20230317	128.09	7290	-6.45	20240102	5610	21.57	20240130	7300	-6.58	20231228	2990	128.09	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240215	130907	57	100.00	KONEX			N	N	N	N		N	6820	-60	5	-0.87	38979050	5712	81.96	6890	6900	6790	7910	5850	6880	6824.06	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1182	-37.07	30.18	12	0.03	-184.00	226.00	7300	20231228	-6.58	2990	20230317	128.09	7290	-6.45	20240102	5610	21.57	20240130	7300	-6.58	20231228	2990	128.09	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240215	120931	57	100.00	KONEX			N	N	N	N		N	6840	-40	5	-0.58	24783950	3632	52.12	6890	6900	6790	7910	5850	6880	6823.77	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1185	-37.17	30.27	12	0.02	-184.00	226.00	7300	20231228	-6.30	2990	20230317	128.76	7290	-6.17	20240102	5610	21.93	20240130	7300	-6.30	20231228	2990	128.76	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240215	110925	57	100.00	KONEX			N	N	N	N		N	6790	-90	5	-1.31	24559830	3599	51.64	6890	6900	6790	7910	5850	6880	6824.07	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1177	-36.90	30.04	12	0.02	-184.00	226.00	7300	20231228	-6.99	2990	20230317	127.09	7290	-6.86	20240102	5610	21.03	20240130	7300	-6.99	20231228	2990	127.09	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240215	100924	57	100.00	KONEX			N	N	N	N		N	6800	-80	5	-1.16	18614050	2724	39.09	6890	6900	6800	7910	5850	6880	6833.35	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1178	-36.96	30.09	12	0.02	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240215	090927	57	100.00	KONEX			N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	7910	5850	6880	0.00	0.00	0	0	7286	7082	6796	6592	6306	6940	6450	87	1030	500	4260	10	1	17329579	1192	-37.39	30.44	12	0.00	-184.00	226.00	7300	20231228	-5.75	2990	20230317	130.10	7290	-5.62	20240102	5610	22.64	20240130	7300	-5.75	20231228	2990	130.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240214	160921	57	100.00	KONEX			N	N	N	N		N	6880	30	2	0.44	47507730	6969	171.40	7000	7000	6510	7870	5830	6850	6817.01	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1192	-37.39	30.44	12	0.04	-184.00	226.00	7300	20231228	-5.75	2990	20230317	130.10	7290	-5.62	20240102	5610	22.64	20240130	7300	-5.75	20231228	2990	130.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240214	150923	57	100.00	KONEX			N	N	N	N		N	6880	30	2	0.44	42431850	6228	153.17	7000	7000	6510	7870	5830	6850	6813.08	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1192	-37.39	30.44	12	0.04	-184.00	226.00	7300	20231228	-5.75	2990	20230317	130.10	7290	-5.62	20240102	5610	22.64	20240130	7300	-5.75	20231228	2990	130.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240214	140919	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	32099960	4718	116.04	7000	7000	6510	7870	5830	6850	6803.72	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1178	-36.96	30.09	12	0.03	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240214	130922	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	31205110	4587	112.81	7000	7000	6510	7870	5830	6850	6802.95	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1178	-36.96	30.09	12	0.03	-184.00	226.00	7300	20231228	-6.85	2990	20230317	127.42	7290	-6.72	20240102	5610	21.21	20240130	7300	-6.85	20231228	2990	127.42	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240214	120914	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	13112610	1937	47.64	7000	7000	6510	7870	5830	6850	6769.55	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1187	-37.23	30.31	12	0.01	-184.00	226.00	7300	20231228	-6.16	2990	20230317	129.10	7290	-6.04	20240102	5610	22.10	20240130	7300	-6.16	20231228	2990	129.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240214	110920	57	100.00	KONEX			N	N	N	N		N	6710	-140	5	-2.04	10708220	1586	39.01	7000	7000	6510	7870	5830	6850	6751.72	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1163	-36.47	29.69	12	0.01	-184.00	226.00	7300	20231228	-8.08	2990	20230317	124.41	7290	-7.96	20240102	5610	19.61	20240130	7300	-8.08	20231228	2990	124.41	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240214	090912	57	100.00	KONEX			N	N	N	N		N	7000	150	2	2.19	1470000	210	5.16	7000	7000	7000	7870	5830	6850	7000.00	0.00	0	0	7096	6972	6876	6752	6656	6925	6705	87	1020	500	4240	10	1	17329579	1213	-38.04	30.97	12	0.00	-184.00	226.00	7300	20231228	-4.11	2990	20230317	134.11	7290	-3.98	20240102	5610	24.78	20240130	7300	-4.11	20231228	2990	134.11	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240213	160909	57	100.00	KONEX			N	N	N	N		N	6850	-50	5	-0.72	27824830	4066	46.83	6900	7000	6780	7930	5870	6900	6843.29	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1187	-37.23	30.31	12	0.02	-184.00	226.00	7300	20231228	-6.16	2970	20230207	130.64	7290	-6.04	20240102	5610	22.10	20240130	7300	-6.16	20231228	2990	129.10	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240213	150908	57	100.00	KONEX			N	N	N	N		N	6780	-120	5	-1.74	26790480	3915	45.09	6900	7000	6780	7930	5870	6900	6843.03	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1175	-36.85	30.00	12	0.02	-184.00	226.00	7300	20231228	-7.12	2970	20230207	128.28	7290	-7.00	20240102	5610	20.86	20240130	7300	-7.12	20231228	2990	126.76	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240213	140917	57	100.00	KONEX			N	N	N	N		N	6780	-120	5	-1.74	26790480	3915	45.09	6900	7000	6780	7930	5870	6900	6843.03	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1175	-36.85	30.00	12	0.02	-184.00	226.00	7300	20231228	-7.12	2970	20230207	128.28	7290	-7.00	20240102	5610	20.86	20240130	7300	-7.12	20231228	2990	126.76	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240213	130905	57	100.00	KONEX			N	N	N	N		N	6780	-120	5	-1.74	26790480	3915	45.09	6900	7000	6780	7930	5870	6900	6843.03	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1175	-36.85	30.00	12	0.02	-184.00	226.00	7300	20231228	-7.12	2970	20230207	128.28	7290	-7.00	20240102	5610	20.86	20240130	7300	-7.12	20231228	2990	126.76	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240213	120916	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	19295900	2813	32.40	6900	7000	6800	7930	5870	6900	6859.54	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.02	-184.00	226.00	7300	20231228	-5.48	2970	20230207	132.32	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240213	110938	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	1063800	154	1.77	6900	7000	6900	7930	5870	6900	6907.79	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2970	20230207	132.32	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240213	100756	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	946500	137	1.58	6900	7000	6900	7930	5870	6900	6908.76	0.00	0	0	7000	6950	6850	6800	6700	6975	6825	87	1030	500	4270	10	1	17329579	1196	-37.50	30.53	12	0.00	-184.00	226.00	7300	20231228	-5.48	2970	20230207	132.32	7290	-5.35	20240102	5610	22.99	20240130	7300	-5.48	20231228	2990	130.77	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N