KissMeData/327610/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	161113	57	100.00	KONEX			N	N	N	N		N	8810	-30	5	-0.34	24500650	2737	154.90	8840	10000	8800	10160	7520	8840	8951.64	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	740	-66.24	-11.38	12	0.03	-133.00	-774.00	11830	20230223	-25.53	4600	20240105	91.52	10870	-18.95	20240205	4600	91.52	20240105	11370	-22.52	20230306	4600	91.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20240229	151119	57	100.00	KONEX			N	N	N	N		N	8990	150	2	1.70	18339360	2048	115.90	8840	10000	8800	10160	7520	8840	8954.77	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	755	-67.59	-11.61	12	0.02	-133.00	-774.00	11830	20230223	-24.01	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20240229	141119	57	100.00	KONEX			N	N	N	N		N	8830	-10	5	-0.11	18249460	2038	115.34	8840	10000	8800	10160	7520	8840	8954.59	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	742	-66.39	-11.41	12	0.02	-133.00	-774.00	11830	20230223	-25.36	4600	20240105	91.96	10870	-18.77	20240205	4600	91.96	20240105	11370	-22.34	20230306	4600	91.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20240229	131117	57	100.00	KONEX			N	N	N	N		N	9980	1140	2	12.90	9884310	1095	61.97	8840	10000	8800	10160	7520	8840	9026.77	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	838	-75.04	-12.89	12	0.01	-133.00	-774.00	11830	20230223	-15.64	4600	20240105	116.96	10870	-8.19	20240205	4600	116.96	20240105	11370	-12.23	20230306	4600	116.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20240229	121117	57	100.00	KONEX			N	N	N	N		N	9600	760	2	8.60	9244110	1030	58.29	8840	10000	8800	10160	7520	8840	8974.86	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	807	-72.18	-12.40	12	0.01	-133.00	-774.00	11830	20230223	-18.85	4600	20240105	108.70	10870	-11.68	20240205	4600	108.70	20240105	11370	-15.57	20230306	4600	108.70	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20240229	111120	57	100.00	KONEX			N	N	N	N		N	8980	140	2	1.58	4546420	514	29.09	8840	8980	8800	10160	7520	8840	8845.18	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11830	20230223	-24.09	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20240229	101121	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	2236530	253	14.32	8840	8850	8840	10160	7520	8840	8840.04	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	743	-66.47	-11.42	12	0.00	-133.00	-774.00	11830	20230223	-25.27	4600	20240105	92.17	10870	-18.68	20240205	4600	92.17	20240105	11370	-22.25	20230306	4600	92.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20240229	091119	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.45	0	0	9060	8950	8880	8770	8700	8915	8735	42	1320	500	5480	10	1	8401272	743	-66.47	-11.42	12	0.00	-133.00	-774.00	11830	20230223	-25.27	4600	20240105	92.17	10870	-18.68	20240205	4600	92.17	20240105	11370	-22.25	20230306	4600	92.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20240228	161014	57	100.00	KONEX			N	N	N	N		N	8840	-140	5	-1.56	15666930	1767	54.35	8990	8990	8810	10320	7640	8980	8866.40	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	743	-66.47	-11.42	12	0.02	-133.00	-774.00	11840	20230222	-25.34	4600	20240105	92.17	10870	-18.68	20240205	4600	92.17	20240105	11370	-22.25	20230306	4600	92.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20240228	151012	57	100.00	KONEX			N	N	N	N		N	8890	-90	5	-1.00	10415970	1171	36.02	8990	8990	8810	10320	7640	8980	8894.94	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	747	-66.84	-11.49	12	0.01	-133.00	-774.00	11840	20230222	-24.92	4600	20240105	93.26	10870	-18.22	20240205	4600	93.26	20240105	11370	-21.81	20230306	4600	93.26	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20240228	141117	57	100.00	KONEX			N	N	N	N		N	8900	-80	5	-0.89	8013880	899	27.65	8990	8990	8900	10320	7640	8980	8914.22	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11840	20230222	-24.83	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20240228	131110	57	100.00	KONEX			N	N	N	N		N	8990	10	2	0.11	3118880	349	10.74	8990	8990	8900	10320	7640	8980	8936.62	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11840	20230222	-24.07	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20240228	121121	57	100.00	KONEX			N	N	N	N		N	8900	-80	5	-0.89	457590	51	1.57	8990	8990	8900	10320	7640	8980	8972.35	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	11840	20230222	-24.83	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20240228	111036	57	100.00	KONEX			N	N	N	N		N	8990	10	2	0.11	8990	1	0.03	8990	8990	8990	10320	7640	8980	8990.00	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11840	20230222	-24.07	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20240228	101117	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11840	20230222	-24.16	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20240228	091121	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.45	0	0	9126	9052	8926	8852	8726	8990	8790	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11840	20230222	-24.16	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20240227	161115	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	29052000	3251	354.53	9000	9000	8800	10350	7650	9000	8936.33	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	754	-67.52	-11.60	12	0.04	-133.00	-774.00	11840	20230222	-24.16	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20240227	151117	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	29052000	3251	354.53	9000	9000	8800	10350	7650	9000	8936.33	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	754	-67.52	-11.60	12	0.04	-133.00	-774.00	11840	20230222	-24.16	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20240227	141114	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	20236520	2250	245.37	9000	9000	8980	10350	7650	9000	8994.01	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	755	-67.59	-11.61	12	0.03	-133.00	-774.00	11840	20230222	-24.07	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20240227	131035	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	20047730	2229	243.08	9000	9000	8980	10350	7650	9000	8994.05	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	755	-67.59	-11.61	12	0.03	-133.00	-774.00	11840	20230222	-24.07	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20240227	121117	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	19984800	2222	242.31	9000	9000	8980	10350	7650	9000	8994.06	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	755	-67.59	-11.61	12	0.03	-133.00	-774.00	11840	20230222	-24.07	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20240227	111118	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	5058000	562	61.29	9000	9000	9000	10350	7650	9000	9000.00	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20240227	101112	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	72000	8	0.87	9000	9000	9000	10350	7650	9000	9000.00	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20240227	091117	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.45	0	0	9200	9100	8900	8800	8600	9150	8850	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20240226	161111	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	8177060	917	60.49	9000	9000	8700	10330	7650	8990	8917.19	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20240226	151103	57	100.00	KONEX			N	N	N	N		N	8900	-90	5	-1.00	7404680	831	54.82	9000	9000	8700	10330	7650	8990	8910.57	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11840	20230222	-24.83	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20240226	141110	57	100.00	KONEX			N	N	N	N		N	8800	-190	5	-2.11	7378100	828	54.62	9000	9000	8800	10330	7650	8990	8910.75	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	11840	20230222	-25.68	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11370	-22.60	20230306	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20240226	131101	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	5740500	642	42.35	9000	9000	8900	10330	7650	8990	8941.59	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20240226	121102	57	100.00	KONEX			N	N	N	N		N	8900	-90	5	-1.00	5731500	641	42.28	9000	9000	8900	10330	7650	8990	8941.50	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11840	20230222	-24.83	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20240226	111059	57	100.00	KONEX			N	N	N	N		N	8900	-90	5	-1.00	3746800	418	27.57	9000	9000	8900	10330	7650	8990	8963.64	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	11840	20230222	-24.83	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20240226	101057	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	2394000	266	17.55	9000	9000	9000	10330	7650	8990	9000.00	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20240226	091055	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	900000	100	6.60	9000	9000	9000	10330	7650	8990	9000.00	0.45	0	0	9196	9092	8896	8792	8596	9140	8840	42	1340	500	5570	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11840	20230222	-23.99	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20240223	161057	57	100.00	KONEX			N	N	N	N		N	8990	40	2	0.45	13505270	1516	93.75	8990	9000	8700	10290	7610	8950	8908.49	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	755	-67.59	-11.61	12	0.02	-133.00	-774.00	11850	20230217	-24.14	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11830	-24.01	20230223	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20240223	151049	57	100.00	KONEX			N	N	N	N		N	8990	40	2	0.45	13496280	1515	93.69	8990	9000	8700	10290	7610	8950	8908.44	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	755	-67.59	-11.61	12	0.02	-133.00	-774.00	11850	20230217	-24.14	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11830	-24.01	20230223	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20240223	141050	57	100.00	KONEX			N	N	N	N		N	8990	40	2	0.45	13496280	1515	93.69	8990	9000	8700	10290	7610	8950	8908.44	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	755	-67.59	-11.61	12	0.02	-133.00	-774.00	11850	20230217	-24.14	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11830	-24.01	20230223	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20240223	131049	57	100.00	KONEX			N	N	N	N		N	8990	40	2	0.45	7488830	835	51.64	8990	9000	8700	10290	7610	8950	8968.66	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	11850	20230217	-24.14	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11830	-24.01	20230223	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20240223	121052	57	100.00	KONEX			N	N	N	N		N	8990	40	2	0.45	3892830	435	26.90	8990	9000	8700	10290	7610	8950	8949.03	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	11850	20230217	-24.14	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11830	-24.01	20230223	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20240223	111038	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	2094830	235	14.53	8990	9000	8700	10290	7610	8950	8914.17	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	752	-67.29	-11.56	12	0.00	-133.00	-774.00	11850	20230217	-24.47	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11830	-24.34	20230223	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20240223	101046	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	1199830	135	8.35	8990	9000	8700	10290	7610	8950	8887.63	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	752	-67.29	-11.56	12	0.00	-133.00	-774.00	11850	20230217	-24.47	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11830	-24.34	20230223	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20240223	091048	57	100.00	KONEX			N	N	N	N		N	9000	50	2	0.56	431930	48	2.97	8990	9000	8990	10290	7610	8950	8998.54	0.45	0	0	9203	9076	8853	8726	8503	8965	8615	42	1340	500	5540	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11850	20230217	-24.05	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11830	-23.92	20230223	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20240222	161035	57	100.00	KONEX			N	N	N	N		N	8950	90	2	1.02	14377040	1617	315.20	8980	8980	8630	10180	7540	8860	8891.18	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	752	-67.29	-11.56	12	0.02	-133.00	-774.00	12020	20230216	-25.54	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11840	-24.41	20230222	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20240222	151044	57	100.00	KONEX			N	N	N	N		N	8950	90	2	1.02	14332290	1612	314.23	8980	8980	8630	10180	7540	8860	8891.00	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	752	-67.29	-11.56	12	0.02	-133.00	-774.00	12020	20230216	-25.54	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11840	-24.41	20230222	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20240222	141042	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	5463340	611	119.10	8980	8980	8630	10180	7540	8860	8941.64	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.01	-133.00	-774.00	12020	20230216	-26.29	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20240222	131026	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	4993760	558	108.77	8980	8980	8630	10180	7540	8860	8949.39	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.01	-133.00	-774.00	12020	20230216	-26.29	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20240222	121037	57	100.00	KONEX			N	N	N	N		N	8630	-230	5	-2.60	4958340	554	107.99	8980	8980	8630	10180	7540	8860	8950.07	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	725	-64.89	-11.15	12	0.01	-133.00	-774.00	12020	20230216	-28.20	4600	20240105	87.61	10870	-20.61	20240205	4600	87.61	20240105	11840	-27.11	20230222	4600	87.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20240222	111037	57	100.00	KONEX			N	N	N	N		N	8630	-230	5	-2.60	4958340	554	107.99	8980	8980	8630	10180	7540	8860	8950.07	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	725	-64.89	-11.15	12	0.01	-133.00	-774.00	12020	20230216	-28.20	4600	20240105	87.61	10870	-20.61	20240205	4600	87.61	20240105	11840	-27.11	20230222	4600	87.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20240222	101026	57	100.00	KONEX			N	N	N	N		N	8980	120	2	1.35	8980	1	0.19	8980	8980	8980	10180	7540	8860	8980.00	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	12020	20230216	-25.29	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11840	-24.16	20230222	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20240222	091046	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.45	0	0	8913	8886	8843	8816	8773	8900	8830	42	1320	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.00	-133.00	-774.00	12020	20230216	-26.29	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20240221	161032	57	100.00	KONEX			N	N	N	N		N	8860	-10	5	-0.11	4521170	513	36.75	8800	8870	8800	10200	7540	8870	8813.20	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.01	-133.00	-774.00	12260	20230215	-27.73	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20240221	151022	57	100.00	KONEX			N	N	N	N		N	8860	-10	5	-0.11	3494430	397	28.44	8800	8870	8800	10200	7540	8870	8802.09	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.00	-133.00	-774.00	12260	20230215	-27.73	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20240221	141022	57	100.00	KONEX			N	N	N	N		N	8860	-10	5	-0.11	3405830	387	27.72	8800	8870	8800	10200	7540	8870	8800.59	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.00	-133.00	-774.00	12260	20230215	-27.73	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20240221	131022	57	100.00	KONEX			N	N	N	N		N	8860	-10	5	-0.11	3405830	387	27.72	8800	8870	8800	10200	7540	8870	8800.59	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	744	-66.62	-11.45	12	0.00	-133.00	-774.00	12260	20230215	-27.73	4600	20240105	92.61	10870	-18.49	20240205	4600	92.61	20240105	11840	-25.17	20230222	4600	92.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20240221	121026	57	100.00	KONEX			N	N	N	N		N	8800	-70	5	-0.79	3308970	376	26.93	8800	8870	8800	10200	7540	8870	8800.45	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12260	20230215	-28.22	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20240221	111032	57	100.00	KONEX			N	N	N	N		N	8800	-70	5	-0.79	3176970	361	25.86	8800	8870	8800	10200	7540	8870	8800.47	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12260	20230215	-28.22	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20240221	101021	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	343270	39	2.79	8800	8870	8800	10200	7540	8870	8801.79	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	745	-66.69	-11.46	12	0.00	-133.00	-774.00	12260	20230215	-27.65	4600	20240105	92.83	10870	-18.40	20240205	4600	92.83	20240105	11840	-25.08	20230222	4600	92.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20240221	091024	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.45	0	0	9076	8972	8786	8682	8496	9025	8735	42	1330	500	5490	10	1	8401272	745	-66.69	-11.46	12	0.00	-133.00	-774.00	12260	20230215	-27.65	4600	20240105	92.83	10870	-18.40	20240205	4600	92.83	20240105	11840	-25.08	20230222	4600	92.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20240220	161018	57	100.00	KONEX			N	N	N	N		N	8870	80	2	0.91	12270780	1396	222.65	8800	8890	8600	10100	7480	8790	8789.96	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	745	-66.69	-11.46	12	0.02	-133.00	-774.00	12800	20230214	-30.70	4600	20240105	92.83	10870	-18.40	20240205	4600	92.83	20240105	11840	-25.08	20230222	4600	92.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20240220	151016	57	100.00	KONEX			N	N	N	N		N	8870	80	2	0.91	12261910	1395	222.49	8800	8890	8600	10100	7480	8790	8789.90	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	745	-66.69	-11.46	12	0.02	-133.00	-774.00	12800	20230214	-30.70	4600	20240105	92.83	10870	-18.40	20240205	4600	92.83	20240105	11840	-25.08	20230222	4600	92.83	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20240220	141012	57	100.00	KONEX			N	N	N	N		N	8800	10	2	0.11	10950550	1246	198.72	8800	8890	8600	10100	7480	8790	8788.56	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12800	20230214	-31.25	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20240220	131017	57	100.00	KONEX			N	N	N	N		N	8800	10	2	0.11	9630550	1096	174.80	8800	8890	8600	10100	7480	8790	8787.00	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12800	20230214	-31.25	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20240220	121008	57	100.00	KONEX			N	N	N	N		N	8800	10	2	0.11	708050	82	13.08	8800	8890	8600	10100	7480	8790	8634.76	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12800	20230214	-31.25	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20240220	111012	57	100.00	KONEX			N	N	N	N		N	8800	10	2	0.11	708050	82	13.08	8800	8890	8600	10100	7480	8790	8634.76	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12800	20230214	-31.25	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20240220	101004	57	100.00	KONEX			N	N	N	N		N	8600	-190	5	-2.16	690450	80	12.76	8800	8890	8600	10100	7480	8790	8630.62	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	12800	20230214	-32.81	4600	20240105	86.96	10870	-20.88	20240205	4600	86.96	20240105	11840	-27.36	20230222	4600	86.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20240220	091023	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.45	0	0	9183	8986	8793	8596	8403	8890	8500	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	12800	20230214	-31.33	4600	20240105	91.09	10870	-19.14	20240205	4600	91.09	20240105	11840	-25.76	20230222	4600	91.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20240219	161018	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	5493400	627	90.48	8990	8990	8600	10120	7480	8800	8761.40	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	738	-66.09	-11.36	12	0.01	-133.00	-774.00	12800	20230213	-31.33	4600	20240105	91.09	10870	-19.14	20240205	4600	91.09	20240105	11840	-25.76	20230222	4600	91.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20240219	151021	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	5484610	626	90.33	8990	8990	8600	10120	7480	8800	8761.36	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	738	-66.09	-11.36	12	0.01	-133.00	-774.00	12800	20230213	-31.33	4600	20240105	91.09	10870	-19.14	20240205	4600	91.09	20240105	11840	-25.76	20230222	4600	91.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20240219	141021	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	4605610	526	75.90	8990	8990	8600	10120	7480	8800	8755.91	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	738	-66.09	-11.36	12	0.01	-133.00	-774.00	12800	20230213	-31.33	4600	20240105	91.09	10870	-19.14	20240205	4600	91.09	20240105	11840	-25.76	20230222	4600	91.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20240219	131019	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	1777980	202	29.15	8990	8990	8800	10120	7480	8800	8801.88	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	12800	20230213	-29.77	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11840	-24.07	20230222	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20240219	121018	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	8990	1	0.14	8990	8990	8990	10120	7480	8800	8990.00	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	12800	20230213	-29.77	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11840	-24.07	20230222	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20240219	111015	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	8990	1	0.14	8990	8990	8990	10120	7480	8800	8990.00	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	12800	20230213	-29.77	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11840	-24.07	20230222	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20240219	101011	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	8990	1	0.14	8990	8990	8990	10120	7480	8800	8990.00	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	12800	20230213	-29.77	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11840	-24.07	20230222	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20240219	091012	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12800	20230213	-31.25	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11840	-25.68	20230222	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20240216	161003	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	6143260	693	59.23	9000	9000	8800	10120	7480	8800	8864.73	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12020	-26.79	20230216	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20240216	151012	57	100.00	KONEX			N	N	N	N		N	8940	140	2	1.59	5483120	618	52.82	9000	9000	8800	10120	7480	8800	8872.36	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	751	-67.22	-11.55	12	0.01	-133.00	-774.00	12900	20230210	-30.70	4600	20240105	94.35	10870	-17.76	20240205	4600	94.35	20240105	12020	-25.62	20230216	4600	94.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20240216	141016	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	4451880	501	42.82	9000	9000	8800	10120	7480	8800	8885.99	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	12900	20230210	-30.31	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	12020	-25.21	20230216	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20240216	131010	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	4451880	501	42.82	9000	9000	8800	10120	7480	8800	8885.99	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	12900	20230210	-30.31	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	12020	-25.21	20230216	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20240216	121013	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	4451880	501	42.82	9000	9000	8800	10120	7480	8800	8885.99	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	12900	20230210	-30.31	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	12020	-25.21	20230216	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20240216	111019	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	4451880	501	42.82	9000	9000	8800	10120	7480	8800	8885.99	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	12900	20230210	-30.31	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	12020	-25.21	20230216	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20240216	091006	57	100.00	KONEX			N	N	N	N		N	9000	200	2	2.27	908320	101	8.63	9000	9000	8990	10120	7480	8800	8993.27	0.45	0	0	9253	9026	8763	8536	8273	8895	8405	42	1320	500	5450	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	12900	20230210	-30.23	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	12020	-25.12	20230216	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20240215	161002	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	10131700	1170	54.34	8990	8990	8500	10120	7480	8800	8659.57	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12260	-28.22	20230215	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20240215	151009	57	100.00	KONEX			N	N	N	N		N	8880	80	2	0.91	10105490	1167	54.20	8990	8990	8500	10120	7480	8800	8659.37	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	746	-66.77	-11.47	12	0.01	-133.00	-774.00	12900	20230210	-31.16	4600	20240105	93.04	10870	-18.31	20240205	4600	93.04	20240105	12260	-27.57	20230215	4600	93.04	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20240215	141003	57	100.00	KONEX			N	N	N	N		N	8880	80	2	0.91	10105490	1167	54.20	8990	8990	8500	10120	7480	8800	8659.37	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	746	-66.77	-11.47	12	0.01	-133.00	-774.00	12900	20230210	-31.16	4600	20240105	93.04	10870	-18.31	20240205	4600	93.04	20240105	12260	-27.57	20230215	4600	93.04	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20240215	130934	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	10087730	1165	54.11	8990	8990	8500	10120	7480	8800	8659.00	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12260	-28.22	20230215	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20240215	121003	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	9999730	1155	53.65	8990	8990	8500	10120	7480	8800	8657.77	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12260	-28.22	20230215	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20240215	110955	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	4822350	553	25.69	8990	8990	8500	10120	7480	8800	8720.34	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12260	-28.22	20230215	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20240215	100955	57	100.00	KONEX			N	N	N	N		N	8940	140	2	1.59	1293430	152	7.06	8990	8990	8500	10120	7480	8800	8509.41	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	751	-67.22	-11.55	12	0.00	-133.00	-774.00	12900	20230210	-30.70	4600	20240105	94.35	10870	-17.76	20240205	4600	94.35	20240105	12260	-27.08	20230215	4600	94.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20240215	090958	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9226	9012	8756	8542	8286	8885	8415	42	1320	500	5450	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12260	-28.22	20230215	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20240214	160951	54	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	18469900	2153	25.75	8970	8970	8500	10320	7640	8980	8578.68	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	739	-66.17	-11.37	12	0.03	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12800	-31.25	20230214	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
90	20240214	150953	54	100.00	KONEX			N	N	N	N		N	8720	-260	5	-2.90	14608830	1712	20.48	8970	8970	8500	10320	7640	8980	8533.20	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	733	-65.56	-11.27	12	0.02	-133.00	-774.00	12900	20230210	-32.40	4600	20240105	89.57	10870	-19.78	20240205	4600	89.57	20240105	12800	-31.88	20230214	4600	89.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
91	20240214	140950	54	100.00	KONEX			N	N	N	N		N	8720	-260	5	-2.90	14608830	1712	20.48	8970	8970	8500	10320	7640	8980	8533.20	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	733	-65.56	-11.27	12	0.02	-133.00	-774.00	12900	20230210	-32.40	4600	20240105	89.57	10870	-19.78	20240205	4600	89.57	20240105	12800	-31.88	20230214	4600	89.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
92	20240214	130952	54	100.00	KONEX			N	N	N	N		N	8720	-260	5	-2.90	14608830	1712	20.48	8970	8970	8500	10320	7640	8980	8533.20	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	733	-65.56	-11.27	12	0.02	-133.00	-774.00	12900	20230210	-32.40	4600	20240105	89.57	10870	-19.78	20240205	4600	89.57	20240105	12800	-31.88	20230214	4600	89.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
93	20240214	120943	54	100.00	KONEX			N	N	N	N		N	8740	-240	5	-2.67	14495490	1699	20.32	8970	8970	8500	10320	7640	8980	8531.78	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	734	-65.71	-11.29	12	0.02	-133.00	-774.00	12900	20230210	-32.25	4600	20240105	90.00	10870	-19.60	20240205	4600	90.00	20240105	12800	-31.72	20230214	4600	90.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
94	20240214	110950	54	100.00	KONEX			N	N	N	N		N	8770	-210	5	-2.34	14444250	1693	20.25	8970	8970	8500	10320	7640	8980	8531.75	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	737	-65.94	-11.33	12	0.02	-133.00	-774.00	12900	20230210	-32.02	4600	20240105	90.65	10870	-19.32	20240205	4600	90.65	20240105	12800	-31.48	20230214	4600	90.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
95	20240214	090942	54	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.45	0	0	9780	9380	9090	8690	8400	9235	8545	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	12900	20230210	-30.39	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	12800	-29.84	20230214	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
96	20240213	160939	54	100.00	KONEX			N	N	N	N		N	8980	-230	5	-2.50	74259370	8361	353.98	9400	9490	8800	10590	7830	9210	8881.64	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	754	-67.52	-11.60	12	0.10	-133.00	-774.00	12900	20230210	-30.39	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	12800	-29.84	20230213	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
97	20240213	150939	54	100.00	KONEX			N	N	N	N		N	8940	-270	5	-2.93	69214830	7797	330.10	9400	9490	8800	10590	7830	9210	8877.11	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	751	-67.22	-11.55	12	0.09	-133.00	-774.00	12900	20230210	-30.70	4600	20240105	94.35	10870	-17.76	20240205	4600	94.35	20240105	12800	-30.16	20230213	4600	94.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
98	20240213	140948	54	100.00	KONEX			N	N	N	N		N	8800	-410	5	-4.45	65684750	7396	313.12	9400	9490	8800	10590	7830	9210	8881.12	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	739	-66.17	-11.37	12	0.09	-133.00	-774.00	12900	20230210	-31.78	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	12800	-31.25	20230213	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
99	20240213	130935	54	100.00	KONEX			N	N	N	N		N	9090	-120	5	-1.30	58707360	6606	279.68	9400	9490	8800	10590	7830	9210	8886.98	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	764	-68.35	-11.74	12	0.08	-133.00	-774.00	12900	20230210	-29.53	4600	20240105	97.61	10870	-16.38	20240205	4600	97.61	20240105	12800	-28.98	20230213	4600	97.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
100	20240213	120946	54	100.00	KONEX			N	N	N	N		N	9000	-210	5	-2.28	54196090	6097	258.13	9400	9490	8800	10590	7830	9210	8888.98	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	756	-67.67	-11.63	12	0.07	-133.00	-774.00	12900	20230210	-30.23	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	12800	-29.69	20230213	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
101	20240213	111010	54	100.00	KONEX			N	N	N	N		N	9200	-10	5	-0.11	46995690	5297	224.26	9400	9490	8800	10590	7830	9210	8872.13	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	773	-69.17	-11.89	12	0.06	-133.00	-774.00	12900	20230210	-28.68	4600	20240105	100.00	10870	-15.36	20240205	4600	100.00	20240105	12800	-28.12	20230213	4600	100.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N
102	20240213	100830	54	100.00	KONEX			N	N	N	N		N	9490	280	2	3.04	20260820	2275	96.32	9400	9490	8800	10590	7830	9210	8905.85	0.45	0	0	9923	9566	9043	8686	8163	9745	8865	42	1380	500	5710	10	1	8401272	797	-71.35	-12.26	12	0.03	-133.00	-774.00	12900	20230210	-26.43	4600	20240105	106.30	10870	-12.70	20240205	4600	106.30	20240105	12800	-25.86	20230213	4600	106.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	01	N