KissMeData/086220/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	160647	57	100.00	KONEX			N	N	N	N		N	2560	10	2	0.39	586185	229	11450.00	2465	2600	2465	2930	2170	2550	2559.76	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240229	150650	57	100.00	KONEX			N	N	N	N		N	2560	10	2	0.39	586185	229	11450.00	2465	2600	2465	2930	2170	2550	2559.76	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240229	140652	57	100.00	KONEX			N	N	N	N		N	2560	10	2	0.39	7625	3	150.00	2465	2600	2465	2930	2170	2550	2541.67	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240229	130648	57	100.00	KONEX			N	N	N	N		N	2560	10	2	0.39	7625	3	150.00	2465	2600	2465	2930	2170	2550	2541.67	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240229	120649	57	100.00	KONEX			N	N	N	N		N	2560	10	2	0.39	7625	3	150.00	2465	2600	2465	2930	2170	2550	2541.67	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240229	110650	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	5065	2	100.00	2465	2600	2465	2930	2170	2550	2532.50	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240229	100650	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	5065	2	100.00	2465	2600	2465	2930	2170	2550	2532.50	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240229	090649	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	5065	2	100.00	2465	2600	2465	2930	2170	2550	2532.50	0.00	0	0	2610	2580	2565	2535	2520	2572	2527	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240228	160611	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240228	150611	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240228	140649	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240228	130649	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240228	120650	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240228	110621	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240228	100647	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5145	2	1.27	2595	2595	2550	2955	2185	2570	2572.50	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2400	6.25	20240216	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240228	090650	57	100.00	KONEX			N	N	N	N		N	2595	25	2	0.97	2595	1	0.64	2595	2595	2595	2955	2185	2570	2595.00	0.00	0	0	2646	2607	2531	2492	2416	2627	2512	53	385	500	1540	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240227	160648	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	392690	157	7.77	2570	2570	2455	2955	2185	2570	2501.21	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240227	150650	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	392690	157	7.77	2570	2570	2455	2955	2185	2570	2501.21	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240227	140647	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	379840	152	7.52	2570	2570	2455	2955	2185	2570	2498.95	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240227	130610	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	379840	152	7.52	2570	2570	2455	2955	2185	2570	2498.95	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240227	120650	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	131070	51	2.52	2570	2570	2570	2955	2185	2570	2570.00	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240227	110649	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	131070	51	2.52	2570	2570	2570	2955	2185	2570	2570.00	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240227	100645	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	131070	51	2.52	2570	2570	2570	2955	2185	2570	2570.00	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240227	090648	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2673	2621	2528	2476	2383	2647	2502	53	385	500	1540	5	1	10573865	272	38.94	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240226	160646	57	100.00	KONEX			N	N	N	N		N	2570	-20	5	-0.77	5053610	2020	123.62	2435	2580	2435	2975	2205	2590	2501.79	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	272	38.94	1.55	12	0.02	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240226	150644	57	100.00	KONEX			N	N	N	N		N	2570	-20	5	-0.77	5053610	2020	123.62	2435	2580	2435	2975	2205	2590	2501.79	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	272	38.94	1.55	12	0.02	66.00	1656.00	3500	20240103	-26.57	1703	20230517	50.91	3500	-26.57	20240103	2400	7.08	20240216	3500	-26.57	20240103	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240226	140644	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	4881420	1953	119.52	2435	2580	2435	2975	2205	2590	2499.45	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	272	39.02	1.55	12	0.02	66.00	1656.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240226	130640	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	4881420	1953	119.52	2435	2580	2435	2975	2205	2590	2499.45	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	272	39.02	1.55	12	0.02	66.00	1656.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240226	120640	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	4881420	1953	119.52	2435	2580	2435	2975	2205	2590	2499.45	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	272	39.02	1.55	12	0.02	66.00	1656.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240226	110638	57	100.00	KONEX			N	N	N	N		N	2580	-10	5	-0.39	2569070	1055	64.57	2435	2580	2435	2975	2205	2590	2435.14	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	273	39.09	1.56	12	0.01	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240226	100636	57	100.00	KONEX			N	N	N	N		N	2580	-10	5	-0.39	2569070	1055	64.57	2435	2580	2435	2975	2205	2590	2435.14	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	273	39.09	1.56	12	0.01	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240226	090637	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2656	2622	2561	2527	2466	2592	2497	53	385	500	1550	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240223	160637	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	4111635	1634	8170.00	2595	2595	2500	2990	2210	2600	2516.30	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.24	1.56	12	0.02	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240223	150633	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	4111635	1634	8170.00	2595	2595	2500	2990	2210	2600	2516.30	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.24	1.56	12	0.02	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240223	140635	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	5185	2	10.00	2595	2595	2590	2990	2210	2600	2592.50	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240223	130632	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	5185	2	10.00	2595	2595	2590	2990	2210	2600	2592.50	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240223	120634	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	5.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240223	110628	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	5.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240223	100628	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	5.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240223	090631	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	5.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2736	2667	2621	2552	2506	2645	2530	53	390	500	1560	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240222	160623	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	51865	20	222.22	2690	2690	2575	2990	2210	2600	2593.25	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240222	150632	57	100.00	KONEX			N	N	N	N		N	2575	-25	5	-0.96	28465	11	122.22	2690	2690	2575	2990	2210	2600	2587.73	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240222	140628	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5290	2	22.22	2690	2690	2600	2990	2210	2600	2645.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240222	130617	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	11.11	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240222	120628	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	11.11	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240222	110623	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	11.11	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240222	100619	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	11.11	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240222	090629	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	11.11	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2720	2660	2630	2570	2540	2645	2555	53	390	500	1560	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240221	160623	57	100.00	KONEX			N	N	N	N		N	2600	-75	5	-2.80	23940	9	0.25	2690	2690	2600	3075	2275	2675	2667.50	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240221	150618	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18740	7	0.19	2690	2690	2675	3075	2275	2675	2677.14	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	283	40.53	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240221	140619	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18740	7	0.19	2690	2690	2675	3075	2275	2675	2677.14	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	283	40.53	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240221	130620	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18740	7	0.19	2690	2690	2675	3075	2275	2675	2677.14	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	283	40.53	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240221	120619	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18740	7	0.19	2690	2690	2675	3075	2275	2675	2677.14	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	283	40.53	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240221	110625	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18740	7	0.19	2690	2690	2675	3075	2275	2675	2677.14	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	283	40.53	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240221	100618	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	2690	1	0.03	2690	2690	2690	3075	2275	2675	2690.00	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240221	090617	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	2690	1	0.03	2690	2690	2690	3075	2275	2675	2690.00	0.00	0	0	2858	2766	2598	2506	2338	2812	2552	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240220	160611	57	100.00	KONEX			N	N	N	N		N	2675	85	2	3.28	9381740	3619	120633.34	2500	2690	2430	2975	2205	2590	2592.36	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	283	40.53	1.62	12	0.03	66.00	1656.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240220	150615	57	100.00	KONEX			N	N	N	N		N	2600	10	2	0.39	9379065	3618	120600.00	2500	2690	2430	2975	2205	2590	2592.33	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	275	39.39	1.57	12	0.03	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240220	140616	57	100.00	KONEX			N	N	N	N		N	2600	10	2	0.39	1833785	716	23866.67	2500	2690	2430	2975	2205	2590	2561.15	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	275	39.39	1.57	12	0.01	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240220	130616	57	100.00	KONEX			N	N	N	N		N	2690	100	2	3.86	533785	216	7200.00	2500	2690	2430	2975	2205	2590	2471.23	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240220	120611	57	100.00	KONEX			N	N	N	N		N	2690	100	2	3.86	533785	216	7200.00	2500	2690	2430	2975	2205	2590	2471.23	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240220	110612	57	100.00	KONEX			N	N	N	N		N	2690	100	2	3.86	533785	216	7200.00	2500	2690	2430	2975	2205	2590	2471.23	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240220	100603	57	100.00	KONEX			N	N	N	N		N	2690	100	2	3.86	525715	213	7100.00	2500	2690	2430	2975	2205	2590	2468.15	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240220	090618	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2593	2591	2588	2586	2583	2592	2587	53	385	500	1550	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240219	160613	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240219	150618	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240219	140617	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240219	130616	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240219	120615	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240219	110614	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	7765	3	0.64	2590	2590	2585	2965	2195	2580	2588.33	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240219	100610	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	2590	1	0.21	2590	2590	2590	2965	2195	2580	2590.00	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240219	090611	57	100.00	KONEX			N	N	N	N		N	2590	10	2	0.39	2590	1	0.21	2590	2590	2590	2965	2195	2580	2590.00	0.00	0	0	2846	2712	2556	2422	2266	2635	2345	53	385	500	1540	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.00	1703	20230517	52.08	3500	-26.00	20240103	2400	7.92	20240216	3500	-26.00	20240103	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240216	160608	57	100.00	KONEX			N	N	N	N		N	2580	30	2	1.18	1159910	466	443.81	2690	2690	2400	2930	2170	2550	2489.08	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240216	150613	57	100.00	KONEX			N	N	N	N		N	2580	30	2	1.18	1134110	456	434.29	2690	2690	2400	2930	2170	2550	2487.08	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240216	140616	57	100.00	KONEX			N	N	N	N		N	2580	30	2	1.18	901910	366	348.57	2690	2690	2400	2930	2170	2550	2464.23	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240216	130609	57	100.00	KONEX			N	N	N	N		N	2580	30	2	1.18	901910	366	348.57	2690	2690	2400	2930	2170	2550	2464.23	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240216	120610	57	100.00	KONEX			N	N	N	N		N	2580	30	2	1.18	901910	366	348.57	2690	2690	2400	2930	2170	2550	2464.23	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240216	110618	57	100.00	KONEX			N	N	N	N		N	2595	45	2	1.76	899330	365	347.62	2690	2690	2400	2930	2170	2550	2463.92	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240216	100610	57	100.00	KONEX			N	N	N	N		N	2595	45	2	1.76	899330	365	347.62	2690	2690	2400	2930	2170	2550	2463.92	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.86	1703	20230517	52.38	3500	-25.86	20240103	2400	8.12	20240216	3500	-25.86	20240103	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240216	090603	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2743	2646	2598	2501	2453	2622	2477	53	380	500	1530	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2500	2.00	20240126	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240215	160607	57	100.00	KONEX			N	N	N	N		N	2550	-95	5	-3.59	281130	105	152.17	2695	2695	2550	3040	2250	2645	2677.43	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	270	38.64	1.54	12	0.00	66.00	1656.00	3500	20240103	-27.14	1703	20230517	49.74	3500	-27.14	20240103	2500	2.00	20240126	3500	-27.14	20240103	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240215	150611	57	100.00	KONEX			N	N	N	N		N	2665	20	2	0.76	278580	104	150.72	2695	2695	2550	3040	2250	2645	2678.65	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	282	40.38	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.86	1703	20230517	56.49	3500	-23.86	20240103	2500	6.60	20240126	3500	-23.86	20240103	1703	56.49	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240215	140607	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	270695	101	146.38	2695	2695	2680	3040	2250	2645	2680.15	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2500	7.20	20240126	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240215	130603	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	1.45	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2500	7.80	20240126	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240215	120606	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	1.45	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2500	7.80	20240126	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240215	110603	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	1.45	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2500	7.80	20240126	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240215	100602	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	1.45	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2500	7.80	20240126	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240215	090604	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	1.45	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2705	2675	2660	2630	2615	2667	2622	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2500	7.80	20240126	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240214	160600	57	100.00	KONEX			N	N	N	N		N	2645	-45	5	-1.67	182640	69	6900.00	2690	2690	2645	3090	2290	2690	2646.96	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2500	5.80	20240126	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240214	150600	57	100.00	KONEX			N	N	N	N		N	2645	-45	5	-1.67	182640	69	6900.00	2690	2690	2645	3090	2290	2690	2646.96	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2500	5.80	20240126	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240214	140558	57	100.00	KONEX			N	N	N	N		N	2645	-45	5	-1.67	182640	69	6900.00	2690	2690	2645	3090	2290	2690	2646.96	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2500	5.80	20240126	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240214	130600	57	100.00	KONEX			N	N	N	N		N	2645	-45	5	-1.67	182640	69	6900.00	2690	2690	2645	3090	2290	2690	2646.96	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2500	5.80	20240126	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240214	120555	57	100.00	KONEX			N	N	N	N		N	2645	-45	5	-1.67	140320	53	5300.00	2690	2690	2645	3090	2290	2690	2647.55	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2500	5.80	20240126	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240214	110601	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	8070	3	300.00	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240214	090552	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1610	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240213	160554	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240213	150552	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240213	140600	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240213	130551	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240213	120559	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240213	110557	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240213	100500	57	100.00	KONEX			N	N	N	N		N	2690	125	2	4.87	2690	1	0.66	2690	2690	2690	2945	2185	2565	2690.00	0.00	0	0	2741	2652	2596	2507	2451	2697	2552	53	380	500	1530	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2500	7.60	20240126	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N