KissMeData/302920/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	161053	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20240229	151058	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20240229	141059	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20240229	131056	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20240229	121056	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20240229	111100	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20240229	101101	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20240229	091058	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20240228	160956	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20240228	150954	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20240228	141056	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20240228	131052	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20240228	121100	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20240228	111015	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20240228	101057	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	14.29	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20240228	091101	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20240227	161055	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20240227	151056	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20240227	141053	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20240227	131015	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20240227	121056	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20240227	111057	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20240227	101052	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	272000	35	700.00	7800	7800	7600	8970	6630	7800	7771.43	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20240227	091056	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20240226	161051	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20240226	151044	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20240226	141050	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20240226	131041	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20240226	121042	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20240226	111040	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20240226	101037	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20240226	091036	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20240223	161036	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20240223	151029	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20240223	141032	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20240223	131029	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20240223	121033	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20240223	111018	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20240223	101026	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20240223	091028	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20240222	161015	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20240222	151025	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20240222	141022	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20240222	131007	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20240222	121019	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20240222	111017	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20240222	101007	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20240222	091026	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20240221	161013	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	40000	5	100.00	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20240221	151003	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	40000	5	100.00	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20240221	141004	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	40000	5	100.00	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20240221	131004	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	40000	5	100.00	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7610	5.12	20240126	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20240221	121007	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20240221	111013	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20240221	101003	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20240221	091004	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	23	1230	500	4920	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20240220	160959	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	41000	5	14.29	8200	8200	8200	9870	7310	8590	8200.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20240220	150958	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	41000	5	14.29	8200	8200	8200	9870	7310	8590	8200.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20240220	140954	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	41000	5	14.29	8200	8200	8200	9870	7310	8590	8200.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7610	7.75	20240126	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20240220	130959	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20240220	120950	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20240220	110954	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20240220	100946	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20240220	091004	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20240219	160959	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20240219	151003	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20240219	141003	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20240219	131000	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20240219	120959	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20240219	110956	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20240219	100952	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	300650	35	700.00	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20240219	090954	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20240216	160945	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20240216	150954	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20240216	140957	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20240216	130952	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20240216	120955	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20240216	111001	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20240216	100954	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20240216	090947	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	42950	5	23.81	8590	8590	8590	9870	7310	8590	8590.00	0.00	0	0	8856	8722	8456	8322	8056	8790	8390	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20240215	160945	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	174690	21	10.71	8190	8590	8190	9400	6960	8180	8318.57	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20240215	150951	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	174690	21	10.71	8190	8590	8190	9400	6960	8180	8318.57	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20240215	140944	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	174690	21	10.71	8190	8590	8190	9400	6960	8180	8318.57	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20240215	130919	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	174690	21	10.71	8190	8590	8190	9400	6960	8180	8318.57	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20240215	120945	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	174690	21	10.71	8190	8590	8190	9400	6960	8180	8318.57	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20240215	110937	57	100.00	KONEX			N	N	N	N		N	8590	410	2	5.01	166100	20	10.20	8190	8590	8190	9400	6960	8180	8305.00	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7610	12.88	20240126	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20240215	100937	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	372	-12.12	3.63	12	0.00	-675.00	2253.00	19550	20231025	-58.16	4745	20230531	72.39	10490	-22.02	20240110	7610	7.49	20240126	19550	-58.16	20231025	4745	72.39	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20240215	090940	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8180	8180	8180	8180	8180	8180	8180	23	1220	500	4900	10	1	4552359	372	-12.12	3.63	12	0.00	-675.00	2253.00	19550	20231025	-58.16	4745	20230531	72.39	10490	-22.02	20240110	7610	7.49	20240126	19550	-58.16	20231025	4745	72.39	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20240214	160934	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	1603280	196	337.93	8180	8180	8180	9410	6970	8190	8180.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	372	-12.12	3.63	12	0.00	-675.00	2253.00	19550	20231025	-58.16	4745	20230531	72.39	10490	-22.02	20240110	7610	7.49	20240126	19550	-58.16	20231025	4745	72.39	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20240214	150936	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	818000	100	172.41	8180	8180	8180	9410	6970	8190	8180.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	372	-12.12	3.63	12	0.00	-675.00	2253.00	19550	20231025	-58.16	4745	20230531	72.39	10490	-22.02	20240110	7610	7.49	20240126	19550	-58.16	20231025	4745	72.39	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20240214	140932	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20240214	130935	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20240214	120926	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20240214	110933	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20240214	090925	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8450	8320	8060	7930	7670	8385	7995	23	1220	500	4910	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20240213	160922	57	100.00	KONEX			N	N	N	N		N	8190	380	2	4.87	454620	58	0.00	7810	8190	7800	8980	6640	7810	7838.28	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20240213	150921	57	100.00	KONEX			N	N	N	N		N	8190	380	2	4.87	454620	58	0.00	7810	8190	7800	8980	6640	7810	7838.28	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20240213	140930	57	100.00	KONEX			N	N	N	N		N	8190	380	2	4.87	454620	58	0.00	7810	8190	7800	8980	6640	7810	7838.28	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	373	-12.13	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.11	4745	20230531	72.60	10490	-21.93	20240110	7610	7.62	20240126	19550	-58.11	20231025	4745	72.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20240213	130918	57	100.00	KONEX			N	N	N	N		N	7800	-10	5	-0.13	78050	10	0.00	7810	7810	7800	8980	6640	7810	7805.00	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20240213	120928	57	100.00	KONEX			N	N	N	N		N	7800	-10	5	-0.13	78050	10	0.00	7810	7810	7800	8980	6640	7810	7805.00	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20240213	110952	57	100.00	KONEX			N	N	N	N		N	7800	-10	5	-0.13	78050	10	0.00	7810	7810	7800	8980	6640	7810	7805.00	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7610	2.50	20240126	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20240213	100810	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	23	1170	500	4680	10	1	4552359	356	-11.57	3.47	12	0.00	-675.00	2253.00	19550	20231025	-60.05	4745	20230531	64.59	10490	-25.55	20240110	7610	2.63	20240126	19550	-60.05	20231025	4745	64.59	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N