KissMeData/112190/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	160747	57	100.00	KONEX			N	N	N	N		N	1590	57	2	3.72	30346	20	2.24	1600	1600	1418	1762	1304	1533	1517.30	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	113	26.50	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.11	1401	20231218	13.49	1899	-16.27	20240116	1406	13.09	20240220	2700	-41.11	20230308	1401	13.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240229	150750	57	100.00	KONEX			N	N	N	N		N	1592	59	2	3.85	27166	18	2.01	1600	1600	1418	1762	1304	1533	1509.22	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	113	26.53	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.04	1401	20231218	13.63	1899	-16.17	20240116	1406	13.23	20240220	2700	-41.04	20230308	1401	13.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240229	140750	57	100.00	KONEX			N	N	N	N		N	1592	59	2	3.85	27166	18	2.01	1600	1600	1418	1762	1304	1533	1509.22	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	113	26.53	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.04	1401	20231218	13.63	1899	-16.17	20240116	1406	13.23	20240220	2700	-41.04	20230308	1401	13.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240229	130748	57	100.00	KONEX			N	N	N	N		N	1593	60	2	3.91	24142	16	1.79	1600	1600	1418	1762	1304	1533	1508.88	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	114	26.55	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.01	1401	20231218	13.70	1899	-16.11	20240116	1406	13.30	20240220	2700	-41.00	20230308	1401	13.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240229	120748	57	100.00	KONEX			N	N	N	N		N	1594	61	2	3.98	16508	11	1.23	1600	1600	1418	1762	1304	1533	1500.73	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	114	26.57	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.97	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230308	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240229	110750	57	100.00	KONEX			N	N	N	N		N	1594	61	2	3.98	16508	11	1.23	1600	1600	1418	1762	1304	1533	1500.73	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	114	26.57	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.97	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230308	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240229	100751	57	100.00	KONEX			N	N	N	N		N	1596	63	2	4.11	4614	3	0.34	1600	1600	1418	1762	1304	1533	1538.00	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	114	26.60	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.90	1401	20231218	13.92	1899	-15.96	20240116	1406	13.51	20240220	2700	-40.89	20230308	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240229	090749	57	100.00	KONEX			N	N	N	N		N	1600	67	2	4.37	1600	1	0.11	1600	1600	1600	1762	1304	1533	1600.00	0.00	0	0	1703	1618	1512	1427	1321	1565	1374	36	229	500	950	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.75	1401	20231218	14.20	1899	-15.75	20240116	1406	13.80	20240220	2700	-40.74	20230308	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240228	160705	57	100.00	KONEX			N	N	N	N		N	1533	-1	5	-0.07	1369933	894	993.33	1597	1597	1406	1764	1304	1534	1532.36	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.55	0.29	12	0.01	60.00	5254.00	2795	20230228	-45.15	1401	20231218	9.42	1899	-19.27	20240116	1406	9.03	20240228	2795	-45.15	20230228	1401	9.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240228	150704	57	100.00	KONEX			N	N	N	N		N	1533	-1	5	-0.07	1369933	894	993.33	1597	1597	1406	1764	1304	1534	1532.36	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.55	0.29	12	0.01	60.00	5254.00	2795	20230228	-45.15	1401	20231218	9.42	1899	-19.27	20240116	1406	9.03	20240228	2795	-45.15	20230228	1401	9.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240228	140747	57	100.00	KONEX			N	N	N	N		N	1533	-1	5	-0.07	1369933	894	993.33	1597	1597	1406	1764	1304	1534	1532.36	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.55	0.29	12	0.01	60.00	5254.00	2795	20230228	-45.15	1401	20231218	9.42	1899	-19.27	20240116	1406	9.03	20240228	2795	-45.15	20230228	1401	9.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240228	130748	57	100.00	KONEX			N	N	N	N		N	1533	-1	5	-0.07	1369933	894	993.33	1597	1597	1406	1764	1304	1534	1532.36	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.55	0.29	12	0.01	60.00	5254.00	2795	20230228	-45.15	1401	20231218	9.42	1899	-19.27	20240116	1406	9.03	20240228	2795	-45.15	20230228	1401	9.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240228	120751	57	100.00	KONEX			N	N	N	N		N	1418	-116	5	-7.56	162254	106	117.78	1597	1597	1406	1764	1304	1534	1530.70	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	101	23.63	0.27	12	0.00	60.00	5254.00	2795	20230228	-49.27	1401	20231218	1.21	1899	-25.33	20240116	1406	0.85	20240228	2795	-49.27	20230228	1401	1.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240228	110720	57	100.00	KONEX			N	N	N	N		N	1533	-1	5	-0.07	157887	103	114.44	1597	1597	1406	1764	1304	1534	1532.88	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.55	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.15	1401	20231218	9.42	1899	-19.27	20240116	1406	9.03	20240228	2795	-45.15	20230228	1401	9.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240228	100747	57	100.00	KONEX			N	N	N	N		N	1587	53	2	3.46	4590	3	3.33	1597	1597	1406	1764	1304	1534	1530.00	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	113	26.45	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.22	1401	20231218	13.28	1899	-16.43	20240116	1406	12.87	20240228	2795	-43.22	20230228	1401	13.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240228	090751	57	100.00	KONEX			N	N	N	N		N	1534	0	3	0.00	0	0	0.00	0	0	0	1764	1304	1534	0.00	0.00	0	0	1611	1572	1495	1456	1379	1592	1476	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240227	160748	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	130525	90	642.86	1534	1534	1418	1766	1306	1536	1450.28	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240227	150751	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	127457	88	628.57	1534	1534	1418	1766	1306	1536	1448.38	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240227	140747	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	121539	84	600.00	1534	1534	1418	1766	1306	1536	1446.89	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240227	130708	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	121539	84	600.00	1534	1534	1418	1766	1306	1536	1446.89	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240227	120750	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	107093	74	528.57	1534	1534	1418	1766	1306	1536	1447.20	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240227	110748	57	100.00	KONEX			N	N	N	N		N	1534	-2	5	-0.13	101181	70	500.00	1534	1534	1418	1766	1306	1536	1445.44	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.57	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.12	1401	20231218	9.49	1899	-19.22	20240116	1406	9.10	20240220	2795	-45.12	20230228	1401	9.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240227	100745	57	100.00	KONEX			N	N	N	N		N	1419	-117	5	-7.62	92202	64	457.14	1534	1534	1418	1766	1306	1536	1440.66	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	101	23.65	0.27	12	0.00	60.00	5254.00	2795	20230228	-49.23	1401	20231218	1.28	1899	-25.28	20240116	1406	0.92	20240220	2795	-49.23	20230228	1401	1.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240227	090748	57	100.00	KONEX			N	N	N	N		N	1536	0	3	0.00	0	0	0.00	0	0	0	1766	1306	1536	0.00	0.00	0	0	1612	1573	1497	1458	1382	1593	1478	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240226	160746	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	20823	14	0.29	1421	1536	1421	1768	1308	1538	1487.36	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240226	150741	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	19287	13	0.27	1421	1536	1421	1768	1308	1538	1483.62	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240226	140743	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	13367	9	0.18	1421	1536	1421	1768	1308	1538	1485.22	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240226	130739	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	13367	9	0.18	1421	1536	1421	1768	1308	1538	1485.22	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240226	120738	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	10408	7	0.14	1421	1536	1421	1768	1308	1538	1486.86	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240226	110737	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	10408	7	0.14	1421	1536	1421	1768	1308	1538	1486.86	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240226	100735	57	100.00	KONEX			N	N	N	N		N	1536	-2	5	-0.13	4493	3	0.06	1421	1536	1421	1768	1308	1538	1497.67	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	109	25.60	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.04	1401	20231218	9.64	1899	-19.12	20240116	1406	9.25	20240220	2795	-45.04	20230228	1401	9.64	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240226	090734	57	100.00	KONEX			N	N	N	N		N	1538	0	3	0.00	0	0	0.00	0	0	0	1768	1308	1538	0.00	0.00	0	0	1631	1584	1497	1450	1363	1608	1474	36	230	500	950	1	1	7125253	110	25.63	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.97	1401	20231218	9.78	1899	-19.01	20240116	1406	9.39	20240220	2795	-44.97	20230228	1401	9.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240223	160735	57	100.00	KONEX			N	N	N	N		N	1538	-8	5	-0.52	6933981	4870	1623.33	1433	1544	1410	1777	1315	1546	1423.82	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	110	25.63	0.29	12	0.07	60.00	5254.00	2795	20230228	-44.97	1401	20231218	9.78	1899	-19.01	20240116	1406	9.39	20240220	2795	-44.97	20230228	1401	9.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240223	150730	57	100.00	KONEX			N	N	N	N		N	1538	-8	5	-0.52	6931023	4868	1622.67	1433	1544	1410	1777	1315	1546	1423.79	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	110	25.63	0.29	12	0.07	60.00	5254.00	2795	20230228	-44.97	1401	20231218	9.78	1899	-19.01	20240116	1406	9.39	20240220	2795	-44.97	20230228	1401	9.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240223	140732	57	100.00	KONEX			N	N	N	N		N	1445	-101	5	-6.53	6191907	4366	1455.33	1433	1544	1410	1777	1315	1546	1418.21	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	103	24.08	0.28	12	0.06	60.00	5254.00	2795	20230228	-48.30	1401	20231218	3.14	1899	-23.91	20240116	1406	2.77	20240220	2795	-48.30	20230228	1401	3.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240223	130728	57	100.00	KONEX			N	N	N	N		N	1479	-67	5	-4.33	5193020	3675	1225.00	1433	1544	1410	1777	1315	1546	1413.07	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	105	24.65	0.28	12	0.05	60.00	5254.00	2795	20230228	-47.08	1401	20231218	5.57	1899	-22.12	20240116	1406	5.19	20240220	2795	-47.08	20230228	1401	5.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240223	120730	57	100.00	KONEX			N	N	N	N		N	1479	-67	5	-4.33	5193020	3675	1225.00	1433	1544	1410	1777	1315	1546	1413.07	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	105	24.65	0.28	12	0.05	60.00	5254.00	2795	20230228	-47.08	1401	20231218	5.57	1899	-22.12	20240116	1406	5.19	20240220	2795	-47.08	20230228	1401	5.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240223	110724	57	100.00	KONEX			N	N	N	N		N	1479	-67	5	-4.33	5193020	3675	1225.00	1433	1544	1410	1777	1315	1546	1413.07	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	105	24.65	0.28	12	0.05	60.00	5254.00	2795	20230228	-47.08	1401	20231218	5.57	1899	-22.12	20240116	1406	5.19	20240220	2795	-47.08	20230228	1401	5.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240223	100726	57	100.00	KONEX			N	N	N	N		N	1544	-2	5	-0.13	10473	7	2.33	1433	1544	1432	1777	1315	1546	1496.14	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	110	25.73	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.76	1401	20231218	10.21	1899	-18.69	20240116	1406	9.82	20240220	2795	-44.76	20230228	1401	10.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240223	090728	57	100.00	KONEX			N	N	N	N		N	1546	0	3	0.00	0	0	0.00	0	0	0	1777	1315	1546	0.00	0.00	0	0	1619	1582	1509	1472	1399	1601	1491	36	231	500	950	1	1	7125253	110	25.77	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.69	1401	20231218	10.35	1899	-18.59	20240116	1406	9.96	20240220	2795	-44.69	20230228	1401	10.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240222	160720	57	100.00	KONEX			N	N	N	N		N	1546	0	3	0.00	457597	300	28.76	1490	1546	1436	1777	1315	1546	1525.32	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	110	25.77	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.69	1401	20231218	10.35	1899	-18.59	20240116	1406	9.96	20240220	2795	-44.69	20230228	1401	10.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240222	150728	57	100.00	KONEX			N	N	N	N		N	1490	-56	5	-3.62	157673	106	10.16	1490	1490	1436	1777	1315	1546	1487.48	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	106	24.83	0.28	12	0.00	60.00	5254.00	2795	20230228	-46.69	1401	20231218	6.35	1899	-21.54	20240116	1406	5.97	20240220	2795	-46.69	20230228	1401	6.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240222	140724	57	100.00	KONEX			N	N	N	N		N	1490	-56	5	-3.62	154746	104	9.97	1490	1490	1436	1777	1315	1546	1487.94	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	106	24.83	0.28	12	0.00	60.00	5254.00	2795	20230228	-46.69	1401	20231218	6.35	1899	-21.54	20240116	1406	5.97	20240220	2795	-46.69	20230228	1401	6.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240222	130713	57	100.00	KONEX			N	N	N	N		N	1490	-56	5	-3.62	151819	102	9.78	1490	1490	1436	1777	1315	1546	1488.42	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	106	24.83	0.28	12	0.00	60.00	5254.00	2795	20230228	-46.69	1401	20231218	6.35	1899	-21.54	20240116	1406	5.97	20240220	2795	-46.69	20230228	1401	6.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240222	120724	57	100.00	KONEX			N	N	N	N		N	1490	-56	5	-3.62	136919	92	8.82	1490	1490	1436	1777	1315	1546	1488.25	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	106	24.83	0.28	12	0.00	60.00	5254.00	2795	20230228	-46.69	1401	20231218	6.35	1899	-21.54	20240116	1406	5.97	20240220	2795	-46.69	20230228	1401	6.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240222	110720	57	100.00	KONEX			N	N	N	N		N	1490	-56	5	-3.62	136919	92	8.82	1490	1490	1436	1777	1315	1546	1488.25	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	106	24.83	0.28	12	0.00	60.00	5254.00	2795	20230228	-46.69	1401	20231218	6.35	1899	-21.54	20240116	1406	5.97	20240220	2795	-46.69	20230228	1401	6.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240222	100712	57	100.00	KONEX			N	N	N	N		N	1436	-110	5	-7.12	131066	88	8.44	1490	1490	1436	1777	1315	1546	1489.39	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	102	23.93	0.27	12	0.00	60.00	5254.00	2795	20230228	-48.62	1401	20231218	2.50	1899	-24.38	20240116	1406	2.13	20240220	2795	-48.62	20230228	1401	2.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240222	090726	57	100.00	KONEX			N	N	N	N		N	1546	0	3	0.00	0	0	0.00	0	0	0	1777	1315	1546	0.00	0.00	0	0	1695	1620	1515	1440	1335	1658	1478	36	231	500	950	1	1	7125253	110	25.77	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.69	1401	20231218	10.35	1899	-18.59	20240116	1406	9.96	20240220	2795	-44.69	20230228	1401	10.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240221	160719	57	100.00	KONEX			N	N	N	N		N	1546	77	2	5.24	1533428	1043	51.76	1410	1590	1410	1689	1249	1469	1470.21	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	110	25.77	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.69	1401	20231218	10.35	1899	-18.59	20240116	1406	9.96	20240220	2795	-44.69	20230228	1401	10.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240221	150713	57	100.00	KONEX			N	N	N	N		N	1549	80	2	5.45	1514874	1031	51.17	1410	1590	1410	1689	1249	1469	1469.32	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240221	140714	57	100.00	KONEX			N	N	N	N		N	1418	-51	5	-3.47	1502798	1023	50.77	1410	1590	1410	1689	1249	1469	1469.01	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	101	23.63	0.27	12	0.01	60.00	5254.00	2795	20230228	-49.27	1401	20231218	1.21	1899	-25.33	20240116	1406	0.85	20240220	2795	-49.27	20230228	1401	1.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240221	130713	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	2879	2	0.10	1410	1469	1410	1689	1249	1469	1439.50	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240221	120713	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	2879	2	0.10	1410	1469	1410	1689	1249	1469	1439.50	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240221	110720	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	2879	2	0.10	1410	1469	1410	1689	1249	1469	1439.50	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240221	100713	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	2879	2	0.10	1410	1469	1410	1689	1249	1469	1439.50	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240221	090712	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1512	1490	1448	1426	1384	1501	1437	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240220	160706	57	100.00	KONEX			N	N	N	N		N	1469	-3	5	-0.20	2961770	2015	10.72	1410	1470	1406	1692	1252	1472	1469.86	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.48	0.28	12	0.03	60.00	5254.00	2795	20230228	-47.44	1401	20231218	4.85	1899	-22.64	20240116	1406	4.48	20240220	2795	-47.44	20230228	1401	4.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240220	150709	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	2960301	2014	10.71	1410	1470	1406	1692	1252	1472	1469.86	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.03	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240220	140707	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	2957406	2012	10.70	1410	1470	1406	1692	1252	1472	1469.88	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.03	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240220	130709	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	1922526	1308	6.96	1410	1470	1406	1692	1252	1472	1469.82	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.02	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240220	120705	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	1918225	1305	6.94	1410	1470	1406	1692	1252	1472	1469.90	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.02	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240220	110706	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	1915286	1303	6.93	1410	1470	1406	1692	1252	1472	1469.90	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.02	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240220	100657	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	1915286	1303	6.93	1410	1470	1406	1692	1252	1472	1469.90	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.02	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240220	090713	57	100.00	KONEX			N	N	N	N		N	1470	-2	5	-0.14	2880	2	0.01	1410	1470	1410	1692	1252	1472	1440.00	0.00	0	0	1560	1515	1473	1428	1386	1538	1451	36	220	500	910	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	2795	20230228	-47.41	1401	20231218	4.93	1899	-22.59	20240116	1410	4.26	20240220	2795	-47.41	20230228	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240219	160707	57	100.00	KONEX			N	N	N	N		N	1472	-47	5	-3.09	27144528	18799	144607.69	1431	1518	1431	1746	1292	1519	1443.93	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	105	24.53	0.28	12	0.26	60.00	5254.00	2795	20230228	-47.33	1401	20231218	5.07	1899	-22.49	20240116	1413	4.18	20240213	2795	-47.33	20230228	1401	5.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240219	150712	57	100.00	KONEX			N	N	N	N		N	1473	-46	5	-3.03	27138640	18795	144576.92	1431	1518	1431	1746	1292	1519	1443.93	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	105	24.55	0.28	12	0.26	60.00	5254.00	2795	20230228	-47.30	1401	20231218	5.14	1899	-22.43	20240116	1413	4.25	20240213	2795	-47.30	20230228	1401	5.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240219	140710	57	100.00	KONEX			N	N	N	N		N	1473	-46	5	-3.03	18568496	12894	99184.61	1431	1518	1431	1746	1292	1519	1440.09	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	105	24.55	0.28	12	0.18	60.00	5254.00	2795	20230228	-47.30	1401	20231218	5.14	1899	-22.43	20240116	1413	4.25	20240213	2795	-47.30	20230228	1401	5.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240219	130710	57	100.00	KONEX			N	N	N	N		N	1472	-47	5	-3.09	18125123	12593	96869.23	1431	1518	1431	1746	1292	1519	1439.30	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	105	24.53	0.28	12	0.18	60.00	5254.00	2795	20230228	-47.33	1401	20231218	5.07	1899	-22.49	20240116	1413	4.18	20240213	2795	-47.33	20230228	1401	5.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240219	120710	57	100.00	KONEX			N	N	N	N		N	1472	-47	5	-3.09	18125123	12593	96869.23	1431	1518	1431	1746	1292	1519	1439.30	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	105	24.53	0.28	12	0.18	60.00	5254.00	2795	20230228	-47.33	1401	20231218	5.07	1899	-22.49	20240116	1413	4.18	20240213	2795	-47.33	20230228	1401	5.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240219	110708	57	100.00	KONEX			N	N	N	N		N	1482	-37	5	-2.44	18123651	12592	96861.54	1431	1518	1431	1746	1292	1519	1439.30	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	106	24.70	0.28	12	0.18	60.00	5254.00	2795	20230228	-46.98	1401	20231218	5.78	1899	-21.96	20240116	1413	4.88	20240213	2795	-46.98	20230228	1401	5.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240219	100704	57	100.00	KONEX			N	N	N	N		N	1441	-78	5	-5.13	26990	18	138.46	1431	1518	1431	1746	1292	1519	1499.44	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	103	24.02	0.27	12	0.00	60.00	5254.00	2795	20230228	-48.44	1401	20231218	2.86	1899	-24.12	20240116	1413	1.98	20240213	2795	-48.44	20230228	1401	2.86	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240219	090704	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	4467	3	23.08	1431	1518	1431	1746	1292	1519	1489.00	0.00	0	0	1565	1542	1496	1473	1427	1553	1484	36	227	500	940	1	1	7125253	108	25.30	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.69	1401	20231218	8.35	1899	-20.06	20240116	1413	7.43	20240213	2795	-45.69	20230228	1401	8.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240216	160700	57	100.00	KONEX			N	N	N	N		N	1519	-5	5	-0.33	19542	13	6.10	1450	1519	1450	1752	1296	1524	1503.23	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	108	25.32	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.65	1401	20231218	8.42	1899	-20.01	20240116	1413	7.50	20240213	2795	-45.65	20230228	1401	8.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240216	150707	57	100.00	KONEX			N	N	N	N		N	1519	-5	5	-0.33	8909	6	2.82	1450	1519	1450	1752	1296	1524	1484.83	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	108	25.32	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.65	1401	20231218	8.42	1899	-20.01	20240116	1413	7.50	20240213	2795	-45.65	20230228	1401	8.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240216	140709	57	100.00	KONEX			N	N	N	N		N	1519	-5	5	-0.33	8909	6	2.82	1450	1519	1450	1752	1296	1524	1484.83	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	108	25.32	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.65	1401	20231218	8.42	1899	-20.01	20240116	1413	7.50	20240213	2795	-45.65	20230228	1401	8.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240216	130701	57	100.00	KONEX			N	N	N	N		N	1451	-73	5	-4.79	7390	5	2.35	1450	1519	1450	1752	1296	1524	1478.00	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	103	24.18	0.28	12	0.00	60.00	5254.00	2795	20230228	-48.09	1401	20231218	3.57	1899	-23.59	20240116	1413	2.69	20240213	2795	-48.09	20230228	1401	3.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240216	120704	57	100.00	KONEX			N	N	N	N		N	1519	-5	5	-0.33	2969	2	0.94	1450	1519	1450	1752	1296	1524	1484.50	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	108	25.32	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.65	1401	20231218	8.42	1899	-20.01	20240116	1413	7.50	20240213	2795	-45.65	20230228	1401	8.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240216	110713	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240216	100705	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240216	090657	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1576	1550	1503	1477	1430	1563	1490	36	228	500	940	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240215	160659	57	100.00	KONEX			N	N	N	N		N	1524	-25	5	-1.61	325351	213	36.85	1456	1529	1456	1781	1317	1549	1527.47	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240215	150705	57	100.00	KONEX			N	N	N	N		N	1524	-25	5	-1.61	317731	208	35.99	1456	1529	1456	1781	1317	1549	1527.55	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240215	140701	57	100.00	KONEX			N	N	N	N		N	1524	-25	5	-1.61	317731	208	35.99	1456	1529	1456	1781	1317	1549	1527.55	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240215	130652	57	100.00	KONEX			N	N	N	N		N	1524	-25	5	-1.61	317731	208	35.99	1456	1529	1456	1781	1317	1549	1527.55	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240215	120700	57	100.00	KONEX			N	N	N	N		N	1524	-25	5	-1.61	314750	206	35.64	1456	1529	1456	1781	1317	1549	1527.91	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.40	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.47	1401	20231218	8.78	1899	-19.75	20240116	1413	7.86	20240213	2795	-45.47	20230228	1401	8.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240215	110656	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	311770	204	35.29	1456	1529	1456	1781	1317	1549	1528.28	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.48	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.30	1401	20231218	9.14	1899	-19.48	20240116	1413	8.21	20240213	2795	-45.30	20230228	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240215	100655	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	2985	2	0.35	1456	1529	1456	1781	1317	1549	1492.50	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	109	25.48	0.29	12	0.00	60.00	5254.00	2795	20230228	-45.30	1401	20231218	9.14	1899	-19.48	20240116	1413	8.21	20240213	2795	-45.30	20230228	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240215	090657	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1611	1579	1517	1485	1423	1596	1502	36	232	500	960	1	1	7125253	110	25.82	0.29	12	0.00	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240214	160652	57	100.00	KONEX			N	N	N	N		N	1549	-47	5	-2.94	865396	578	9.65	1455	1549	1455	1835	1357	1596	1497.22	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240214	150652	57	100.00	KONEX			N	N	N	N		N	1549	-47	5	-2.94	865396	578	9.65	1455	1549	1455	1835	1357	1596	1497.22	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240214	140650	57	100.00	KONEX			N	N	N	N		N	1549	-47	5	-2.94	829769	555	9.27	1455	1549	1455	1835	1357	1596	1495.08	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240214	130652	57	100.00	KONEX			N	N	N	N		N	1549	-47	5	-2.94	829769	555	9.27	1455	1549	1455	1835	1357	1596	1495.08	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240214	120646	57	100.00	KONEX			N	N	N	N		N	1549	-47	5	-2.94	829769	555	9.27	1455	1549	1455	1835	1357	1596	1495.08	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	2795	20230228	-44.58	1401	20231218	10.56	1899	-18.43	20240116	1413	9.62	20240213	2795	-44.58	20230228	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240214	110653	57	100.00	KONEX			N	N	N	N		N	1457	-139	5	-8.71	826671	553	9.24	1455	1549	1455	1835	1357	1596	1494.88	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	104	24.28	0.28	12	0.01	60.00	5254.00	2795	20230228	-47.87	1401	20231218	4.00	1899	-23.28	20240116	1413	3.11	20240213	2795	-47.87	20230228	1401	4.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240214	090643	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1855	1725	1569	1439	1283	1647	1361	36	239	500	980	1	1	7125253	114	26.60	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.90	1401	20231218	13.92	1899	-15.96	20240116	1413	12.95	20240213	2795	-42.90	20230228	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240213	160644	57	100.00	KONEX			N	N	N	N		N	1596	46	2	2.97	8863157	5987	4867.48	1699	1699	1413	1782	1318	1550	1480.40	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	114	26.60	0.30	12	0.08	60.00	5254.00	2795	20230228	-42.90	1401	20231218	13.92	1899	-15.96	20240116	1413	12.95	20240213	2795	-42.90	20230228	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240213	150641	57	100.00	KONEX			N	N	N	N		N	1596	46	2	2.97	8863157	5987	4867.48	1699	1699	1413	1782	1318	1550	1480.40	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	114	26.60	0.30	12	0.08	60.00	5254.00	2795	20230228	-42.90	1401	20231218	13.92	1899	-15.96	20240116	1413	12.95	20240213	2795	-42.90	20230228	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240213	140649	57	100.00	KONEX			N	N	N	N		N	1499	-51	5	-3.29	8681681	5866	4769.11	1699	1699	1413	1782	1318	1550	1480.00	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	107	24.98	0.29	12	0.08	60.00	5254.00	2795	20230228	-46.37	1401	20231218	7.00	1899	-21.06	20240116	1413	6.09	20240213	2795	-46.37	20230228	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240213	130641	57	100.00	KONEX			N	N	N	N		N	1499	-51	5	-3.29	8519789	5758	4681.30	1699	1699	1413	1782	1318	1550	1479.64	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	107	24.98	0.29	12	0.08	60.00	5254.00	2795	20230228	-46.37	1401	20231218	7.00	1899	-21.06	20240116	1413	6.09	20240213	2795	-46.37	20230228	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240213	120650	57	100.00	KONEX			N	N	N	N		N	1499	-51	5	-3.29	3016960	2087	1696.75	1699	1699	1413	1782	1318	1550	1445.60	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	107	24.98	0.29	12	0.03	60.00	5254.00	2795	20230228	-46.37	1401	20231218	7.00	1899	-21.06	20240116	1413	6.09	20240213	2795	-46.37	20230228	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240213	110649	57	100.00	KONEX			N	N	N	N		N	1499	-51	5	-3.29	3015461	2086	1695.93	1699	1699	1413	1782	1318	1550	1445.57	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	107	24.98	0.29	12	0.03	60.00	5254.00	2795	20230228	-46.37	1401	20231218	7.00	1899	-21.06	20240116	1413	6.09	20240213	2795	-46.37	20230228	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240213	100542	57	100.00	KONEX			N	N	N	N		N	1499	-51	5	-3.29	3015461	2086	1695.93	1699	1699	1413	1782	1318	1550	1445.57	0.00	0	0	1609	1579	1520	1490	1431	1594	1505	36	232	500	960	1	1	7125253	107	24.98	0.29	12	0.03	60.00	5254.00	2795	20230228	-46.37	1401	20231218	7.00	1899	-21.06	20240116	1413	6.09	20240213	2795	-46.37	20230228	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N