KissMeData/200580/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	160908	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	6025590	506	432.48	12400	12400	11540	13670	10110	11890	11908.28	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	443	9.83	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240229	150911	57	100.00	KONEX			N	N	N	N		N	11930	40	2	0.34	4028070	338	288.89	12400	12400	11540	13670	10110	11890	11917.37	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	10000	20231031	19.30	13000	-8.23	20240223	10000	19.30	20240105	16900	-29.41	20230310	10000	19.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240229	140912	57	100.00	KONEX			N	N	N	N		N	11930	40	2	0.34	4028070	338	288.89	12400	12400	11540	13670	10110	11890	11917.37	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	10000	20231031	19.30	13000	-8.23	20240223	10000	19.30	20240105	16900	-29.41	20230310	10000	19.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240229	130909	57	100.00	KONEX			N	N	N	N		N	11930	40	2	0.34	4028070	338	288.89	12400	12400	11540	13670	10110	11890	11917.37	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	10000	20231031	19.30	13000	-8.23	20240223	10000	19.30	20240105	16900	-29.41	20230310	10000	19.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240229	120910	57	100.00	KONEX			N	N	N	N		N	12080	190	2	1.60	2525030	212	181.20	12400	12400	11540	13670	10110	11890	11910.52	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.52	10000	20231031	20.80	13000	-7.08	20240223	10000	20.80	20240105	16900	-28.52	20230310	10000	20.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240229	110911	57	100.00	KONEX			N	N	N	N		N	12080	190	2	1.60	2525030	212	181.20	12400	12400	11540	13670	10110	11890	11910.52	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.52	10000	20231031	20.80	13000	-7.08	20240223	10000	20.80	20240105	16900	-28.52	20230310	10000	20.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240229	100912	57	100.00	KONEX			N	N	N	N		N	12240	350	2	2.94	1358800	111	94.87	12400	12400	12240	13670	10110	11890	12241.44	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.57	10000	20231031	22.40	13000	-5.85	20240223	10000	22.40	20240105	16900	-27.57	20230310	10000	22.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240229	090910	57	100.00	KONEX			N	N	N	N		N	12400	510	2	4.29	12400	1	0.85	12400	12400	12400	13670	10110	11890	12400.00	2.62	0	0	11903	11896	11893	11886	11883	11895	11885	19	1780	500	7840	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.63	10000	20231031	24.00	13000	-4.62	20240223	10000	24.00	20240105	16900	-26.63	20230310	10000	24.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240228	160818	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	1391630	117	114.71	11890	11900	11890	13680	10120	11900	11894.27	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240228	150818	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	1070600	90	88.24	11890	11900	11890	13680	10120	11900	11895.56	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240228	140909	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	1070600	90	88.24	11890	11900	11890	13680	10120	11900	11895.56	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240228	130909	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	1070600	90	88.24	11890	11900	11890	13680	10120	11900	11895.56	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240228	120912	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240228	110836	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240228	100907	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240228	090912	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	2.62	0	0	12340	12120	12010	11790	11680	12065	11735	19	1780	500	7850	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240227	160909	57	100.00	KONEX			N	N	N	N		N	11900	-180	5	-1.49	1240380	102	10.34	12230	12230	11900	13890	10270	12080	12160.59	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240227	150909	57	100.00	KONEX			N	N	N	N		N	11900	-180	5	-1.49	1240380	102	10.34	12230	12230	11900	13890	10270	12080	12160.59	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240227	140906	57	100.00	KONEX			N	N	N	N		N	11900	-180	5	-1.49	1240380	102	10.34	12230	12230	11900	13890	10270	12080	12160.59	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.59	10000	20231031	19.00	13000	-8.46	20240223	10000	19.00	20240105	16900	-29.59	20230310	10000	19.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240227	130829	57	100.00	KONEX			N	N	N	N		N	12200	120	2	0.99	1109480	91	9.23	12230	12230	12150	13890	10270	12080	12192.09	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.81	10000	20231031	22.00	13000	-6.15	20240223	10000	22.00	20240105	16900	-27.81	20230310	10000	22.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240227	120910	57	100.00	KONEX			N	N	N	N		N	12200	120	2	0.99	1109480	91	9.23	12230	12230	12150	13890	10270	12080	12192.09	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.81	10000	20231031	22.00	13000	-6.15	20240223	10000	22.00	20240105	16900	-27.81	20230310	10000	22.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240227	110910	57	100.00	KONEX			N	N	N	N		N	12200	120	2	0.99	1109480	91	9.23	12230	12230	12150	13890	10270	12080	12192.09	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.81	10000	20231031	22.00	13000	-6.15	20240223	10000	22.00	20240105	16900	-27.81	20230310	10000	22.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240227	100905	57	100.00	KONEX			N	N	N	N		N	12200	120	2	0.99	1109480	91	9.23	12230	12230	12150	13890	10270	12080	12192.09	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.81	10000	20231031	22.00	13000	-6.15	20240223	10000	22.00	20240105	16900	-27.81	20230310	10000	22.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240227	090909	57	100.00	KONEX			N	N	N	N		N	12230	150	2	1.24	12230	1	0.10	12230	12230	12230	13890	10270	12080	12230.00	2.62	0	0	13493	12786	12193	11486	10893	12490	11190	19	1810	500	7970	10	1	3726079	456	10.11	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.63	10000	20231031	22.30	13000	-5.92	20240223	10000	22.30	20240105	16900	-27.63	20230310	10000	22.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240226	160905	57	100.00	KONEX			N	N	N	N		N	12080	-660	5	-5.18	11908290	986	43.82	12900	12900	11600	14650	10830	12740	12077.37	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	450	9.98	1.55	12	0.03	1210.00	7792.00	16900	20230310	-28.52	10000	20231031	20.80	13000	-7.08	20240223	10000	20.80	20240105	16900	-28.52	20230310	10000	20.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240226	150900	57	100.00	KONEX			N	N	N	N		N	12080	-660	5	-5.18	11884130	984	43.73	12900	12900	11600	14650	10830	12740	12077.37	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	450	9.98	1.55	12	0.03	1210.00	7792.00	16900	20230310	-28.52	10000	20231031	20.80	13000	-7.08	20240223	10000	20.80	20240105	16900	-28.52	20230310	10000	20.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240226	140903	57	100.00	KONEX			N	N	N	N		N	12360	-380	5	-2.98	10455090	863	38.36	12900	12900	11990	14650	10830	12740	12114.82	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	461	10.21	1.59	12	0.02	1210.00	7792.00	16900	20230310	-26.86	10000	20231031	23.60	13000	-4.92	20240223	10000	23.60	20240105	16900	-26.86	20230310	10000	23.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240226	130857	57	100.00	KONEX			N	N	N	N		N	12490	-250	5	-1.96	8698780	717	31.87	12900	12900	11990	14650	10830	12740	12132.19	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	465	10.32	1.60	12	0.02	1210.00	7792.00	16900	20230310	-26.09	10000	20231031	24.90	13000	-3.92	20240223	10000	24.90	20240105	16900	-26.09	20230310	10000	24.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240226	120856	57	100.00	KONEX			N	N	N	N		N	12600	-140	5	-1.10	6764130	562	24.98	12900	12900	11990	14650	10830	12740	12035.82	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	469	10.41	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.44	10000	20231031	26.00	13000	-3.08	20240223	10000	26.00	20240105	16900	-25.44	20230310	10000	26.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240226	110856	57	100.00	KONEX			N	N	N	N		N	12600	-140	5	-1.10	6764130	562	24.98	12900	12900	11990	14650	10830	12740	12035.82	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	469	10.41	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.44	10000	20231031	26.00	13000	-3.08	20240223	10000	26.00	20240105	16900	-25.44	20230310	10000	26.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240226	100853	57	100.00	KONEX			N	N	N	N		N	12020	-720	5	-5.65	687200	56	2.49	12900	12900	12020	14650	10830	12740	12271.43	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	448	9.93	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.88	10000	20231031	20.20	13000	-7.54	20240223	10000	20.20	20240105	16900	-28.88	20230310	10000	20.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240226	090852	57	100.00	KONEX			N	N	N	N		N	12900	160	2	1.26	206400	16	0.71	12900	12900	12900	14650	10830	12740	12900.00	2.62	0	0	13913	13326	12413	11826	10913	13620	12120	19	1910	500	8400	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	16900	20230310	-23.67	10000	20231031	29.00	13000	-0.77	20240223	10000	29.00	20240105	16900	-23.67	20230310	10000	29.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240223	160854	57	100.00	KONEX			N	N	N	N		N	12740	1330	2	11.66	29049110	2250	1130.65	11500	13000	11500	13120	9700	11410	12910.72	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	475	10.53	1.64	12	0.06	1210.00	7792.00	16900	20230310	-24.62	10000	20231031	27.40	13000	-2.00	20240223	10000	27.40	20240105	16900	-24.62	20230310	10000	27.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240223	150848	57	100.00	KONEX			N	N	N	N		N	12740	1330	2	11.66	28999370	2246	1128.64	11500	13000	11500	13120	9700	11410	12911.56	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	475	10.53	1.64	12	0.06	1210.00	7792.00	16900	20230310	-24.62	10000	20231031	27.40	13000	-2.00	20240223	10000	27.40	20240105	16900	-24.62	20230310	10000	27.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240223	140850	57	100.00	KONEX			N	N	N	N		N	12690	1280	2	11.22	28973940	2244	1127.64	11500	13000	11500	13120	9700	11410	12911.74	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	473	10.49	1.63	12	0.06	1210.00	7792.00	16900	20230310	-24.91	10000	20231031	26.90	13000	-2.38	20240223	10000	26.90	20240105	16900	-24.91	20230310	10000	26.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240223	130846	57	100.00	KONEX			N	N	N	N		N	12800	1390	2	12.18	28847040	2234	1122.61	11500	13000	11500	13120	9700	11410	12912.73	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	477	10.58	1.64	12	0.06	1210.00	7792.00	16900	20230310	-24.26	10000	20231031	28.00	13000	-1.54	20240223	10000	28.00	20240105	16900	-24.26	20230310	10000	28.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240223	120849	57	100.00	KONEX			N	N	N	N		N	12800	1390	2	12.18	28847040	2234	1122.61	11500	13000	11500	13120	9700	11410	12912.73	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	477	10.58	1.64	12	0.06	1210.00	7792.00	16900	20230310	-24.26	10000	20231031	28.00	13000	-1.54	20240223	10000	28.00	20240105	16900	-24.26	20230310	10000	28.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240223	110839	57	100.00	KONEX			N	N	N	N		N	13000	1590	2	13.94	16652100	1282	644.22	11500	13000	11500	13120	9700	11410	12989.16	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	16900	20230310	-23.08	10000	20231031	30.00	13000	0.00	20240223	10000	30.00	20240105	16900	-23.08	20230310	10000	30.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240223	100844	57	100.00	KONEX			N	N	N	N		N	13000	1590	2	13.94	16652100	1282	644.22	11500	13000	11500	13120	9700	11410	12989.16	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	16900	20230310	-23.08	10000	20231031	30.00	13000	0.00	20240223	10000	30.00	20240105	16900	-23.08	20230310	10000	30.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240223	090847	57	100.00	KONEX			N	N	N	N		N	13000	1590	2	13.94	49000	4	2.01	11500	13000	11500	13120	9700	11410	12250.00	2.62	0	0	11770	11590	11300	11120	10830	11445	10975	19	1710	500	7530	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	16900	20230310	-23.08	10000	20231031	30.00	13000	0.00	20240223	10000	30.00	20240105	16900	-23.08	20230310	10000	30.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240222	160834	57	100.00	KONEX			N	N	N	N		N	11410	-80	5	-0.70	2238330	199	29.35	11480	11480	11010	13210	9770	11490	11247.89	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	425	9.43	1.46	12	0.01	1210.00	7792.00	16900	20230310	-32.49	10000	20231031	14.10	11490	-0.70	20240215	10000	14.10	20240105	16900	-32.49	20230310	10000	14.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240222	150843	57	100.00	KONEX			N	N	N	N		N	11410	-80	5	-0.70	2204100	196	28.91	11480	11480	11010	13210	9770	11490	11245.41	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	425	9.43	1.46	12	0.01	1210.00	7792.00	16900	20230310	-32.49	10000	20231031	14.10	11490	-0.70	20240215	10000	14.10	20240105	16900	-32.49	20230310	10000	14.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240222	140841	57	100.00	KONEX			N	N	N	N		N	11410	-80	5	-0.70	863720	78	11.50	11480	11480	11010	13210	9770	11490	11073.33	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	425	9.43	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.49	10000	20231031	14.10	11490	-0.70	20240215	10000	14.10	20240105	16900	-32.49	20230310	10000	14.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240222	130829	57	100.00	KONEX			N	N	N	N		N	11410	-80	5	-0.70	863720	78	11.50	11480	11480	11010	13210	9770	11490	11073.33	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	425	9.43	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.49	10000	20231031	14.10	11490	-0.70	20240215	10000	14.10	20240105	16900	-32.49	20230310	10000	14.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240222	120839	57	100.00	KONEX			N	N	N	N		N	11470	-20	5	-0.17	279000	25	3.69	11480	11480	11010	13210	9770	11490	11160.00	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	427	9.48	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.13	10000	20231031	14.70	11490	-0.17	20240215	10000	14.70	20240105	16900	-32.13	20230310	10000	14.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240222	110837	57	100.00	KONEX			N	N	N	N		N	11470	-20	5	-0.17	279000	25	3.69	11480	11480	11010	13210	9770	11490	11160.00	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	427	9.48	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.13	10000	20231031	14.70	11490	-0.17	20240215	10000	14.70	20240105	16900	-32.13	20230310	10000	14.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240222	100828	57	100.00	KONEX			N	N	N	N		N	11470	-20	5	-0.17	279000	25	3.69	11480	11480	11010	13210	9770	11490	11160.00	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	427	9.48	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.13	10000	20231031	14.70	11490	-0.17	20240215	10000	14.70	20240105	16900	-32.13	20230310	10000	14.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240222	090844	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	2.62	0	0	11550	11520	11460	11430	11370	11535	11445	19	1720	500	7580	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240221	160835	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	7781460	678	605.36	11490	11490	11400	13090	9690	11390	11477.08	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240221	150828	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	7781460	678	605.36	11490	11490	11400	13090	9690	11390	11477.08	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240221	140826	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	7666560	668	596.43	11490	11490	11400	13090	9690	11390	11476.89	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240221	130827	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	7666560	668	596.43	11490	11490	11400	13090	9690	11390	11476.89	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240221	120828	57	100.00	KONEX			N	N	N	N		N	11480	90	2	0.79	1688660	147	131.25	11490	11490	11480	13090	9690	11390	11487.48	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.49	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.07	10000	20231031	14.80	11490	0.00	20240215	10000	14.80	20240105	16900	-32.07	20230310	10000	14.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240221	110835	57	100.00	KONEX			N	N	N	N		N	11480	90	2	0.79	1688660	147	131.25	11490	11490	11480	13090	9690	11390	11487.48	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.49	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.07	10000	20231031	14.80	11490	0.00	20240215	10000	14.80	20240105	16900	-32.07	20230310	10000	14.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240221	100828	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	1263900	110	98.21	11490	11490	11490	13090	9690	11390	11490.00	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240221	090827	57	100.00	KONEX			N	N	N	N		N	11490	100	2	0.88	22980	2	1.79	11490	11490	11490	13090	9690	11390	11490.00	2.62	0	0	11783	11586	11293	11096	10803	11440	10950	19	1700	500	7510	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240220	160820	57	100.00	KONEX			N	N	N	N		N	11390	490	2	4.50	1237280	112	27.25	11490	11490	11000	12530	9270	10900	11047.14	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	424	9.41	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.60	10000	20231031	13.90	11490	0.00	20240215	10000	13.90	20240105	16900	-32.60	20230310	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240220	150822	57	100.00	KONEX			N	N	N	N		N	11390	490	2	4.50	1237280	112	27.25	11490	11490	11000	12530	9270	10900	11047.14	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	424	9.41	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.60	10000	20231031	13.90	11490	0.00	20240215	10000	13.90	20240105	16900	-32.60	20230310	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240220	140819	57	100.00	KONEX			N	N	N	N		N	11390	490	2	4.50	1237280	112	27.25	11490	11490	11000	12530	9270	10900	11047.14	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	424	9.41	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.60	10000	20231031	13.90	11490	0.00	20240215	10000	13.90	20240105	16900	-32.60	20230310	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240220	130822	57	100.00	KONEX			N	N	N	N		N	11440	540	2	4.95	125890	11	2.68	11490	11490	11440	12530	9270	10900	11444.55	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	426	9.45	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.31	10000	20231031	14.40	11490	0.00	20240215	10000	14.40	20240105	16900	-32.31	20230310	10000	14.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240220	120817	57	100.00	KONEX			N	N	N	N		N	11440	540	2	4.95	125890	11	2.68	11490	11490	11440	12530	9270	10900	11444.55	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	426	9.45	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.31	10000	20231031	14.40	11490	0.00	20240215	10000	14.40	20240105	16900	-32.31	20230310	10000	14.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240220	110818	57	100.00	KONEX			N	N	N	N		N	11490	590	2	5.41	11490	1	0.24	11490	11490	11490	12530	9270	10900	11490.00	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240220	100810	57	100.00	KONEX			N	N	N	N		N	11490	590	2	5.41	11490	1	0.24	11490	11490	11490	12530	9270	10900	11490.00	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	11490	0.00	20240215	10000	14.90	20240105	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240220	090826	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11120	11010	10880	10770	10640	11065	10825	19	1630	500	7190	10	1	3726079	406	9.01	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240219	160820	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	4445790	411	73.92	10890	10990	10750	12530	9270	10900	10817.01	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240219	150825	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	4151490	384	69.06	10890	10990	10750	12530	9270	10900	10811.17	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240219	140825	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	4151490	384	69.06	10890	10990	10750	12530	9270	10900	10811.17	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240219	130824	57	100.00	KONEX			N	N	N	N		N	10750	-150	5	-1.38	4140590	383	68.88	10890	10990	10750	12530	9270	10900	10810.94	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	401	8.88	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.39	10000	20231031	7.50	11490	-6.44	20240215	10000	7.50	20240105	16900	-36.39	20230310	10000	7.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240219	120822	57	100.00	KONEX			N	N	N	N		N	10800	-100	5	-0.92	3065590	283	50.90	10890	10990	10800	12530	9270	10900	10832.47	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	11490	-6.01	20240215	10000	8.00	20240105	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240219	110821	57	100.00	KONEX			N	N	N	N		N	10990	90	2	0.83	1013590	93	16.73	10890	10990	10890	12530	9270	10900	10898.82	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	409	9.08	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	11490	-4.35	20240215	10000	9.90	20240105	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240219	100816	57	100.00	KONEX			N	N	N	N		N	10990	90	2	0.83	1013590	93	16.73	10890	10990	10890	12530	9270	10900	10898.82	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	409	9.08	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	11490	-4.35	20240215	10000	9.90	20240105	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240219	090817	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11026	10962	10836	10772	10646	10995	10805	19	1630	500	7190	10	1	3726079	406	9.01	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240216	160812	57	100.00	KONEX			N	N	N	N		N	10900	-80	5	-0.73	6041380	556	70.65	10790	10900	10710	12620	9340	10980	10865.79	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240216	150820	57	100.00	KONEX			N	N	N	N		N	10900	-80	5	-0.73	6041380	556	70.65	10790	10900	10710	12620	9340	10980	10865.79	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240216	140822	57	100.00	KONEX			N	N	N	N		N	10880	-100	5	-0.91	6030480	555	70.52	10790	10900	10710	12620	9340	10980	10865.73	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	405	8.99	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	11490	-5.31	20240215	10000	8.80	20240105	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240216	130814	57	100.00	KONEX			N	N	N	N		N	10710	-270	5	-2.46	4942480	455	57.81	10790	10900	10710	12620	9340	10980	10862.59	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	399	8.85	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.63	10000	20231031	7.10	11490	-6.79	20240215	10000	7.10	20240105	16900	-36.63	20230310	10000	7.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240216	120817	57	100.00	KONEX			N	N	N	N		N	10900	-80	5	-0.73	4524790	416	52.86	10790	10900	10790	12620	9340	10980	10876.90	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240216	110824	57	100.00	KONEX			N	N	N	N		N	10900	-80	5	-0.73	4177540	384	48.79	10790	10900	10790	12620	9340	10980	10879.01	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	11490	-5.13	20240215	10000	9.00	20240105	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240216	100818	57	100.00	KONEX			N	N	N	N		N	10890	-90	5	-0.82	2511340	231	29.35	10790	10890	10790	12620	9340	10980	10871.60	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	406	9.00	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	11490	-5.22	20240215	10000	8.90	20240105	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240216	090811	57	100.00	KONEX			N	N	N	N		N	10790	-190	5	-1.73	215800	20	2.54	10790	10790	10790	12620	9340	10980	10790.00	2.62	0	0	11933	11456	11013	10536	10093	11695	10775	19	1640	500	7240	10	1	3726079	402	8.92	1.38	12	0.00	1210.00	7792.00	16900	20230310	-36.15	10000	20231031	7.90	11490	-6.09	20240215	10000	7.90	20240105	16900	-36.15	20230310	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240215	160810	57	100.00	KONEX			N	N	N	N		N	10980	410	2	3.88	8459930	787	146.55	10570	11490	10570	12150	8990	10570	10749.59	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	409	9.07	1.41	12	0.02	1210.00	7792.00	16900	20230310	-35.03	10000	20231031	9.80	11490	-4.44	20240215	10000	9.80	20240105	16900	-35.03	20230310	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240215	150816	57	100.00	KONEX			N	N	N	N		N	10980	410	2	3.88	8459930	787	146.55	10570	11490	10570	12150	8990	10570	10749.59	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	409	9.07	1.41	12	0.02	1210.00	7792.00	16900	20230310	-35.03	10000	20231031	9.80	11490	-4.44	20240215	10000	9.80	20240105	16900	-35.03	20230310	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240215	140811	57	100.00	KONEX			N	N	N	N		N	10980	410	2	3.88	8459930	787	146.55	10570	11490	10570	12150	8990	10570	10749.59	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	409	9.07	1.41	12	0.02	1210.00	7792.00	16900	20230310	-35.03	10000	20231031	9.80	11490	-4.44	20240215	10000	9.80	20240105	16900	-35.03	20230310	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240215	130755	57	100.00	KONEX			N	N	N	N		N	10610	40	2	0.38	8013940	745	138.73	10570	11490	10570	12150	8990	10570	10756.97	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	395	8.77	1.36	12	0.02	1210.00	7792.00	16900	20230310	-37.22	10000	20231031	6.10	11490	-7.66	20240215	10000	6.10	20240105	16900	-37.22	20230310	10000	6.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240215	120811	57	100.00	KONEX			N	N	N	N		N	10650	80	2	0.76	7982110	742	138.18	10570	11490	10570	12150	8990	10570	10757.56	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	397	8.80	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.98	10000	20231031	6.50	11490	-7.31	20240215	10000	6.50	20240105	16900	-36.98	20230310	10000	6.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240215	110806	57	100.00	KONEX			N	N	N	N		N	10660	90	2	0.85	6702580	622	115.83	10570	11490	10570	12150	8990	10570	10775.85	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	397	8.81	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.92	10000	20231031	6.60	11490	-7.22	20240215	10000	6.60	20240105	16900	-36.92	20230310	10000	6.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240215	100806	57	100.00	KONEX			N	N	N	N		N	10600	30	2	0.28	3978020	366	68.16	10570	11490	10570	12150	8990	10570	10868.91	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	395	8.76	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	11490	-7.75	20240215	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240215	090808	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	12150	8990	10570	0.00	2.62	0	0	10696	10632	10516	10452	10336	10575	10395	19	1580	500	6970	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	10890	-2.94	20240105	10000	5.70	20240105	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240214	160802	57	100.00	KONEX			N	N	N	N		N	10570	-30	5	-0.28	5662390	537	46.29	10580	10580	10400	12190	9010	10600	10544.49	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	10890	-2.94	20240105	10000	5.70	20240105	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240214	150804	57	100.00	KONEX			N	N	N	N		N	10570	-30	5	-0.28	5662390	537	46.29	10580	10580	10400	12190	9010	10600	10544.49	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	10890	-2.94	20240105	10000	5.70	20240105	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240214	140759	57	100.00	KONEX			N	N	N	N		N	10580	-20	5	-0.19	4162450	395	34.05	10580	10580	10400	12190	9010	10600	10537.85	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.40	10000	20231031	5.80	10890	-2.85	20240105	10000	5.80	20240105	16900	-37.40	20230310	10000	5.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240214	130802	57	100.00	KONEX			N	N	N	N		N	10580	-20	5	-0.19	4162450	395	34.05	10580	10580	10400	12190	9010	10600	10537.85	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.40	10000	20231031	5.80	10890	-2.85	20240105	10000	5.80	20240105	16900	-37.40	20230310	10000	5.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240214	120756	57	100.00	KONEX			N	N	N	N		N	10570	-30	5	-0.28	2660680	253	21.81	10580	10580	10400	12190	9010	10600	10516.52	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	10890	-2.94	20240105	10000	5.70	20240105	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240214	110802	57	100.00	KONEX			N	N	N	N		N	10580	-20	5	-0.19	1603680	153	13.19	10580	10580	10400	12190	9010	10600	10481.57	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.40	10000	20231031	5.80	10890	-2.85	20240105	10000	5.80	20240105	16900	-37.40	20230310	10000	5.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240214	090752	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	2.62	0	0	10866	10732	10566	10432	10266	10650	10350	19	1590	500	6990	10	1	3726079	395	8.76	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240213	160753	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	12165300	1160	223.08	10700	10700	10400	12170	9010	10590	10487.33	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240213	150750	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	12165300	1160	223.08	10700	10700	10400	12170	9010	10590	10487.33	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240213	140758	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	10045300	960	184.62	10700	10700	10400	12170	9010	10590	10463.85	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240213	130749	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	10045300	960	184.62	10700	10700	10400	12170	9010	10590	10463.85	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240213	120758	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	9759100	933	179.42	10700	10700	10400	12170	9010	10590	10459.91	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240213	110813	57	100.00	KONEX			N	N	N	N		N	10600	10	2	0.09	9759100	933	179.42	10700	10700	10400	12170	9010	10590	10459.91	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	10890	-2.66	20240105	10000	6.00	20240105	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240213	100638	57	100.00	KONEX			N	N	N	N		N	10700	110	2	1.04	2829400	272	52.31	10700	10700	10400	12170	9010	10590	10402.21	2.62	0	0	10836	10712	10556	10432	10276	10775	10495	19	1580	500	6980	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	10890	-1.74	20240105	10000	7.00	20240105	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N