KissMeData/149010/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	160831	57	100.00	KONEX			N	N	N	N		N	8600	-50	5	-0.58	4535580	538	45.32	8640	8640	8410	9940	7360	8650	8430.45	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	268	8.88	2.36	12	0.02	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240229	150833	57	100.00	KONEX			N	N	N	N		N	8600	-50	5	-0.58	4535580	538	45.32	8640	8640	8410	9940	7360	8650	8430.45	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	268	8.88	2.36	12	0.02	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240229	140834	57	100.00	KONEX			N	N	N	N		N	8410	-240	5	-2.77	4526980	537	45.24	8640	8640	8410	9940	7360	8650	8430.13	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	262	8.68	2.31	12	0.02	969.00	3648.00	9950	20230704	-15.48	7150	20230227	17.62	8880	-5.29	20240117	7890	6.59	20240223	9950	-15.48	20230704	7500	12.13	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240229	130832	57	100.00	KONEX			N	N	N	N		N	8410	-240	5	-2.77	4526980	537	45.24	8640	8640	8410	9940	7360	8650	8430.13	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	262	8.68	2.31	12	0.02	969.00	3648.00	9950	20230704	-15.48	7150	20230227	17.62	8880	-5.29	20240117	7890	6.59	20240223	9950	-15.48	20230704	7500	12.13	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240229	120833	57	100.00	KONEX			N	N	N	N		N	8410	-240	5	-2.77	4526980	537	45.24	8640	8640	8410	9940	7360	8650	8430.13	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	262	8.68	2.31	12	0.02	969.00	3648.00	9950	20230704	-15.48	7150	20230227	17.62	8880	-5.29	20240117	7890	6.59	20240223	9950	-15.48	20230704	7500	12.13	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240229	110834	57	100.00	KONEX			N	N	N	N		N	8640	-10	5	-0.12	406080	47	3.96	8640	8640	8640	9940	7360	8650	8640.00	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	270	8.92	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.17	7150	20230227	20.84	8880	-2.70	20240117	7890	9.51	20240223	9950	-13.17	20230704	7500	15.20	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240229	100835	57	100.00	KONEX			N	N	N	N		N	8640	-10	5	-0.12	406080	47	3.96	8640	8640	8640	9940	7360	8650	8640.00	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	270	8.92	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.17	7150	20230227	20.84	8880	-2.70	20240117	7890	9.51	20240223	9950	-13.17	20230704	7500	15.20	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240229	090833	57	100.00	KONEX			N	N	N	N		N	8650	0	3	0.00	0	0	0.00	0	0	0	9940	7360	8650	0.00	0.00	0	0	8750	8700	8640	8590	8530	8725	8615	16	1290	500	5700	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7500	15.33	20230302	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240228	160745	57	100.00	KONEX			N	N	N	N		N	8650	60	2	0.70	10195820	1187	241.26	8580	8690	8580	9870	7310	8590	8589.57	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	270	8.93	2.37	12	0.04	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7250	19.31	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240228	150745	57	100.00	KONEX			N	N	N	N		N	8650	60	2	0.70	10195820	1187	241.26	8580	8690	8580	9870	7310	8590	8589.57	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	270	8.93	2.37	12	0.04	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7250	19.31	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240228	140832	57	100.00	KONEX			N	N	N	N		N	8650	60	2	0.70	10195820	1187	241.26	8580	8690	8580	9870	7310	8590	8589.57	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	270	8.93	2.37	12	0.04	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7250	19.31	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240228	130832	57	100.00	KONEX			N	N	N	N		N	8650	60	2	0.70	10187170	1186	241.06	8580	8690	8580	9870	7310	8590	8589.52	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	270	8.93	2.37	12	0.04	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7250	19.31	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240228	120835	57	100.00	KONEX			N	N	N	N		N	8690	100	2	1.16	10152570	1182	240.24	8580	8690	8580	9870	7310	8590	8589.31	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	271	8.97	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.66	7150	20230227	21.54	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7250	19.86	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240228	110803	57	100.00	KONEX			N	N	N	N		N	8690	100	2	1.16	10152570	1182	240.24	8580	8690	8580	9870	7310	8590	8589.31	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	271	8.97	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.66	7150	20230227	21.54	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7250	19.86	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240228	100830	57	100.00	KONEX			N	N	N	N		N	8690	100	2	1.16	10143880	1181	240.04	8580	8690	8580	9870	7310	8590	8589.23	0.00	0	0	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	271	8.97	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.66	7150	20230227	21.54	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7250	19.86	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240228	090835	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	8750	8670	8520	8440	8290	8710	8480	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7250	18.48	20230228	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240227	160832	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	4145810	492	11.42	8370	8600	8370	9870	7310	8590	8426.44	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.02	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240227	150834	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	4145810	492	11.42	8370	8600	8370	9870	7310	8590	8426.44	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.02	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240227	140829	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	4145810	492	11.42	8370	8600	8370	9870	7310	8590	8426.44	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.02	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240227	130751	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	4145810	492	11.42	8370	8600	8370	9870	7310	8590	8426.44	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.02	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240227	120834	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	4145810	492	11.42	8370	8600	8370	9870	7310	8590	8426.44	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.02	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240227	110832	57	100.00	KONEX			N	N	N	N		N	8370	-220	5	-2.56	3123600	373	8.65	8370	8600	8370	9870	7310	8590	8374.26	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	261	8.64	2.29	12	0.01	969.00	3648.00	9950	20230704	-15.88	7150	20230227	17.06	8880	-5.74	20240117	7890	6.08	20240223	9950	-15.88	20230704	7150	17.06	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240227	100828	57	100.00	KONEX			N	N	N	N		N	8600	10	2	0.12	444760	53	1.23	8370	8600	8370	9870	7310	8590	8391.70	0.00	0	0	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240227	090832	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	8683	8636	8553	8506	8423	8660	8530	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240226	160830	57	100.00	KONEX			N	N	N	N		N	8590	160	2	1.90	36700860	4310	85.26	8490	8600	8470	9690	7170	8430	8515.28	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	268	8.86	2.35	12	0.14	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	7890	8.87	20240223	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240226	150823	57	100.00	KONEX			N	N	N	N		N	8600	170	2	2.02	36614960	4300	85.06	8490	8600	8470	9690	7170	8430	8515.11	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	268	8.88	2.36	12	0.14	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240226	140827	57	100.00	KONEX			N	N	N	N		N	8600	170	2	2.02	36614960	4300	85.06	8490	8600	8470	9690	7170	8430	8515.11	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	268	8.88	2.36	12	0.14	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240226	130821	57	100.00	KONEX			N	N	N	N		N	8600	170	2	2.02	36606360	4299	85.04	8490	8600	8470	9690	7170	8430	8515.09	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	268	8.88	2.36	12	0.14	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240226	120820	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	27072630	3189	63.09	8490	8570	8470	9690	7170	8430	8489.38	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	267	8.84	2.35	12	0.10	969.00	3648.00	9950	20230704	-13.87	7150	20230227	19.86	8880	-3.49	20240117	7890	8.62	20240223	9950	-13.87	20230704	7150	19.86	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240226	110820	57	100.00	KONEX			N	N	N	N		N	8490	60	2	0.71	14305650	1685	33.33	8490	8490	8490	9690	7170	8430	8490.00	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	265	8.76	2.33	12	0.05	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	7890	7.60	20240223	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240226	100817	57	100.00	KONEX			N	N	N	N		N	8490	60	2	0.71	14305650	1685	33.33	8490	8490	8490	9690	7170	8430	8490.00	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	265	8.76	2.33	12	0.05	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	7890	7.60	20240223	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240226	090817	57	100.00	KONEX			N	N	N	N		N	8430	0	3	0.00	0	0	0.00	0	0	0	9690	7170	8430	0.00	0.00	0	0	9016	8722	8306	8012	7596	8515	7805	16	1260	500	5560	10	1	3120000	263	8.70	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.28	7150	20230227	17.90	8880	-5.07	20240117	7890	6.84	20240223	9950	-15.28	20230704	7150	17.90	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240223	160818	57	100.00	KONEX			N	N	N	N		N	8430	-170	5	-1.98	40843980	5055	38884.62	8600	8600	7890	9890	7310	8600	8079.92	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	263	8.70	2.31	12	0.16	969.00	3648.00	9950	20230704	-15.28	7150	20230227	17.90	8880	-5.07	20240117	7890	6.84	20240223	9950	-15.28	20230704	7150	17.90	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240223	150813	57	100.00	KONEX			N	N	N	N		N	8430	-170	5	-1.98	40843980	5055	38884.62	8600	8600	7890	9890	7310	8600	8079.92	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	263	8.70	2.31	12	0.16	969.00	3648.00	9950	20230704	-15.28	7150	20230227	17.90	8880	-5.07	20240117	7890	6.84	20240223	9950	-15.28	20230704	7150	17.90	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240223	140813	57	100.00	KONEX			N	N	N	N		N	8430	-170	5	-1.98	40843980	5055	38884.62	8600	8600	7890	9890	7310	8600	8079.92	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	263	8.70	2.31	12	0.16	969.00	3648.00	9950	20230704	-15.28	7150	20230227	17.90	8880	-5.07	20240117	7890	6.84	20240223	9950	-15.28	20230704	7150	17.90	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240223	130810	57	100.00	KONEX			N	N	N	N		N	8490	-110	5	-1.28	40827120	5053	38869.23	8600	8600	7890	9890	7310	8600	8079.78	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	265	8.76	2.33	12	0.16	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	7890	7.60	20240223	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240223	120812	57	100.00	KONEX			N	N	N	N		N	8490	-110	5	-1.28	40818630	5052	38861.54	8600	8600	7890	9890	7310	8600	8079.70	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	265	8.76	2.33	12	0.16	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	7890	7.60	20240223	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240223	110806	57	100.00	KONEX			N	N	N	N		N	7890	-710	5	-8.26	40810140	5051	38853.84	8600	8600	7890	9890	7310	8600	8079.62	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	246	8.14	2.16	12	0.16	969.00	3648.00	9950	20230704	-20.70	7150	20230227	10.35	8880	-11.15	20240117	7890	0.00	20240223	9950	-20.70	20230704	7150	10.35	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240223	100808	57	100.00	KONEX			N	N	N	N		N	8440	-160	5	-1.86	430600	51	392.31	8600	8600	8440	9890	7310	8600	8443.14	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	7150	20230227	18.04	8880	-4.95	20240117	8060	4.71	20240201	9950	-15.18	20230704	7150	18.04	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240223	090810	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	8600	1	7.69	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8640	8620	8580	8560	8520	8630	8570	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240222	160801	57	100.00	KONEX			N	N	N	N		N	8600	60	2	0.70	111080	13	54.17	8540	8600	8540	9820	7260	8540	8544.62	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240222	150808	57	100.00	KONEX			N	N	N	N		N	8600	60	2	0.70	111080	13	54.17	8540	8600	8540	9820	7260	8540	8544.62	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240222	140806	57	100.00	KONEX			N	N	N	N		N	8600	60	2	0.70	111080	13	54.17	8540	8600	8540	9820	7260	8540	8544.62	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240222	130754	57	100.00	KONEX			N	N	N	N		N	8600	60	2	0.70	111080	13	54.17	8540	8600	8540	9820	7260	8540	8544.62	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240222	120804	57	100.00	KONEX			N	N	N	N		N	8600	60	2	0.70	111080	13	54.17	8540	8600	8540	9820	7260	8540	8544.62	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240222	110801	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	102480	12	50.00	8540	8540	8540	9820	7260	8540	8540.00	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240222	100753	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	102480	12	50.00	8540	8540	8540	9820	7260	8540	8540.00	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240222	090808	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	9820	7260	8540	0.00	0.00	0	0	8646	8592	8496	8442	8346	8615	8465	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240221	160801	57	100.00	KONEX			N	N	N	N		N	8540	40	2	0.47	203530	24	2.35	8540	8550	8400	9770	7230	8500	8480.42	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240221	150753	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	194990	23	2.25	8540	8550	8400	9770	7230	8500	8477.83	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	7150	20230227	17.48	8880	-5.41	20240117	8060	4.22	20240201	9950	-15.58	20230704	7150	17.48	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240221	140754	57	100.00	KONEX			N	N	N	N		N	8550	50	2	0.59	102590	12	1.18	8540	8550	8540	9770	7230	8500	8549.17	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240221	130753	57	100.00	KONEX			N	N	N	N		N	8550	50	2	0.59	102590	12	1.18	8540	8550	8540	9770	7230	8500	8549.17	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240221	120753	57	100.00	KONEX			N	N	N	N		N	8550	50	2	0.59	17090	2	0.20	8540	8550	8540	9770	7230	8500	8545.00	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240221	110800	57	100.00	KONEX			N	N	N	N		N	8540	40	2	0.47	8540	1	0.10	8540	8540	8540	9770	7230	8500	8540.00	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240221	100753	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240221	090752	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240220	160746	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	8670000	1020	43.55	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240220	150748	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	8661500	1019	43.51	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240220	140745	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	8500000	1000	42.70	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240220	130749	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	93500	11	0.47	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240220	120744	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	93500	11	0.47	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240220	110745	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	42500	5	0.21	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240220	100736	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240220	090753	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8566	8532	8466	8432	8366	8550	8450	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240219	160747	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	19854210	2342	195.33	8430	8500	8400	9830	7270	8550	8477.46	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.08	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240219	150751	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	19854210	2342	195.33	8430	8500	8400	9830	7270	8550	8477.46	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.08	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240219	140751	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	19854210	2342	195.33	8430	8500	8400	9830	7270	8550	8477.46	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.08	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240219	130750	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	19854210	2342	195.33	8430	8500	8400	9830	7270	8550	8477.46	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.08	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240219	120749	57	100.00	KONEX			N	N	N	N		N	8490	-60	5	-0.70	12000230	1418	118.27	8430	8500	8400	9830	7270	8550	8462.79	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.76	2.33	12	0.05	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	8060	5.33	20240201	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240219	110747	57	100.00	KONEX			N	N	N	N		N	8490	-60	5	-0.70	10370150	1226	102.25	8430	8500	8400	9830	7270	8550	8458.52	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.76	2.33	12	0.04	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	8060	5.33	20240201	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240219	100742	57	100.00	KONEX			N	N	N	N		N	8490	-60	5	-0.70	5239910	622	51.88	8430	8490	8400	9830	7270	8550	8424.29	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	265	8.76	2.33	12	0.02	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	8060	5.33	20240201	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240219	090743	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8670	8610	8490	8430	8310	8640	8460	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240216	160740	57	100.00	KONEX			N	N	N	N		N	8550	170	2	2.03	10216650	1199	464.73	8390	8550	8370	9630	7130	8380	8520.98	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240216	150746	57	100.00	KONEX			N	N	N	N		N	8550	170	2	2.03	10216650	1199	464.73	8390	8550	8370	9630	7130	8380	8520.98	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240216	140749	57	100.00	KONEX			N	N	N	N		N	8550	170	2	2.03	10216650	1199	464.73	8390	8550	8370	9630	7130	8380	8520.98	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240216	130740	57	100.00	KONEX			N	N	N	N		N	8500	120	2	1.43	9729300	1142	442.64	8390	8550	8370	9630	7130	8380	8519.53	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	265	8.77	2.33	12	0.04	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240216	120743	57	100.00	KONEX			N	N	N	N		N	8500	120	2	1.43	9015730	1058	410.08	8390	8550	8370	9630	7130	8380	8521.48	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240216	110752	57	100.00	KONEX			N	N	N	N		N	8500	120	2	1.43	9015730	1058	410.08	8390	8550	8370	9630	7130	8380	8521.48	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	7150	20230227	18.88	8880	-4.28	20240117	8060	5.46	20240201	9950	-14.57	20230704	7150	18.88	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240216	100745	57	100.00	KONEX			N	N	N	N		N	8550	170	2	2.03	8786230	1031	399.61	8390	8550	8370	9630	7130	8380	8522.05	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	267	8.82	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.07	7150	20230227	19.58	8880	-3.72	20240117	8060	6.08	20240201	9950	-14.07	20230704	7150	19.58	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240216	090737	57	100.00	KONEX			N	N	N	N		N	8380	0	3	0.00	0	0	0.00	0	0	0	9630	7130	8380	0.00	0.00	0	0	8580	8480	8430	8330	8280	8455	8305	16	1250	500	5530	10	1	3120000	261	8.65	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.78	7150	20230227	17.20	8880	-5.63	20240117	8060	3.97	20240201	9950	-15.78	20230704	7150	17.20	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240215	160737	57	100.00	KONEX			N	N	N	N		N	8380	-160	5	-1.87	2168900	258	27.89	8400	8530	8380	9820	7260	8540	8406.59	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	261	8.65	2.30	12	0.01	969.00	3648.00	9950	20230704	-15.78	7150	20230227	17.20	8880	-5.63	20240117	8060	3.97	20240201	9950	-15.78	20230704	7150	17.20	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240215	150743	57	100.00	KONEX			N	N	N	N		N	8490	-50	5	-0.59	2160520	257	27.78	8400	8530	8400	9820	7260	8540	8406.69	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	265	8.76	2.33	12	0.01	969.00	3648.00	9950	20230704	-14.67	7150	20230227	18.74	8880	-4.39	20240117	8060	5.33	20240201	9950	-14.67	20230704	7150	18.74	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240215	140739	57	100.00	KONEX			N	N	N	N		N	8400	-140	5	-1.64	2152030	256	27.68	8400	8530	8400	9820	7260	8540	8406.37	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	262	8.67	2.30	12	0.01	969.00	3648.00	9950	20230704	-15.58	7150	20230227	17.48	8880	-5.41	20240117	8060	4.22	20240201	9950	-15.58	20230704	7150	17.48	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240215	130726	57	100.00	KONEX			N	N	N	N		N	8400	-140	5	-1.64	2152030	256	27.68	8400	8530	8400	9820	7260	8540	8406.37	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	262	8.67	2.30	12	0.01	969.00	3648.00	9950	20230704	-15.58	7150	20230227	17.48	8880	-5.41	20240117	8060	4.22	20240201	9950	-15.58	20230704	7150	17.48	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240215	120738	57	100.00	KONEX			N	N	N	N		N	8400	-140	5	-1.64	2152030	256	27.68	8400	8530	8400	9820	7260	8540	8406.37	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	262	8.67	2.30	12	0.01	969.00	3648.00	9950	20230704	-15.58	7150	20230227	17.48	8880	-5.41	20240117	8060	4.22	20240201	9950	-15.58	20230704	7150	17.48	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240215	110734	57	100.00	KONEX			N	N	N	N		N	8530	-10	5	-0.12	1488430	177	19.14	8400	8530	8400	9820	7260	8540	8409.21	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7150	20230227	19.30	8880	-3.94	20240117	8060	5.83	20240201	9950	-14.27	20230704	7150	19.30	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240215	100733	57	100.00	KONEX			N	N	N	N		N	8410	-130	5	-1.52	1462840	174	18.81	8400	8410	8400	9820	7260	8540	8407.13	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	262	8.68	2.31	12	0.01	969.00	3648.00	9950	20230704	-15.48	7150	20230227	17.62	8880	-5.29	20240117	8060	4.34	20240201	9950	-15.48	20230704	7150	17.62	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240215	090734	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	9820	7260	8540	0.00	0.00	0	0	8706	8622	8496	8412	8286	8665	8455	16	1280	500	5630	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240214	160730	57	100.00	KONEX			N	N	N	N		N	8540	-50	5	-0.58	7836560	925	104.40	8400	8580	8370	9870	7310	8590	8471.96	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	266	8.81	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240214	150731	57	100.00	KONEX			N	N	N	N		N	8540	-50	5	-0.58	7836560	925	104.40	8400	8580	8370	9870	7310	8590	8471.96	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	266	8.81	2.34	12	0.03	969.00	3648.00	9950	20230704	-14.17	7150	20230227	19.44	8880	-3.83	20240117	8060	5.96	20240201	9950	-14.17	20230704	7150	19.44	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240214	140728	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	7828020	924	104.29	8400	8580	8370	9870	7310	8590	8471.88	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	268	8.85	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.77	7150	20230227	20.00	8880	-3.38	20240117	8060	6.45	20240201	9950	-13.77	20230704	7150	20.00	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240214	130730	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	7828020	924	104.29	8400	8580	8370	9870	7310	8590	8471.88	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	268	8.85	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.77	7150	20230227	20.00	8880	-3.38	20240117	8060	6.45	20240201	9950	-13.77	20230704	7150	20.00	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240214	120724	57	100.00	KONEX			N	N	N	N		N	8410	-180	5	-2.10	2065540	246	27.77	8400	8410	8370	9870	7310	8590	8396.50	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	262	8.68	2.31	12	0.01	969.00	3648.00	9950	20230704	-15.48	7150	20230227	17.62	8880	-5.29	20240117	8060	4.34	20240201	9950	-15.48	20230704	7150	17.62	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240214	110730	57	100.00	KONEX			N	N	N	N		N	8400	-190	5	-2.21	1679080	200	22.57	8400	8410	8370	9870	7310	8590	8395.40	0.00	0	0	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	262	8.67	2.30	12	0.01	969.00	3648.00	9950	20230704	-15.58	7150	20230227	17.48	8880	-5.41	20240117	8060	4.22	20240201	9950	-15.58	20230704	7150	17.48	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240214	090721	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	8783	8686	8523	8426	8263	8605	8345	16	1280	500	5660	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	8060	6.58	20240201	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240213	160720	57	100.00	KONEX			N	N	N	N		N	8590	-20	5	-0.23	7550000	886	176.85	8620	8620	8360	9900	7320	8610	8521.44	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	268	8.86	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	8060	6.58	20240201	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240213	150719	57	100.00	KONEX			N	N	N	N		N	8590	-20	5	-0.23	7550000	886	176.85	8620	8620	8360	9900	7320	8610	8521.44	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	268	8.86	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	8060	6.58	20240201	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240213	140727	57	100.00	KONEX			N	N	N	N		N	8590	-20	5	-0.23	7550000	886	176.85	8620	8620	8360	9900	7320	8610	8521.44	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	268	8.86	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.67	7150	20230227	20.14	8880	-3.27	20240117	8060	6.58	20240201	9950	-13.67	20230704	7150	20.14	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240213	130718	57	100.00	KONEX			N	N	N	N		N	8600	-10	5	-0.12	7532820	884	176.45	8620	8620	8360	9900	7320	8610	8521.29	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	268	8.88	2.36	12	0.03	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	8060	6.70	20240201	9950	-13.57	20230704	7150	20.28	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240213	120727	57	100.00	KONEX			N	N	N	N		N	8620	10	2	0.12	34480	4	0.80	8620	8620	8620	9900	7320	8610	8620.00	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	269	8.90	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.37	7150	20230227	20.56	8880	-2.93	20240117	8060	6.95	20240201	9950	-13.37	20230704	7150	20.56	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240213	110734	57	100.00	KONEX			N	N	N	N		N	8620	10	2	0.12	34480	4	0.80	8620	8620	8620	9900	7320	8610	8620.00	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	269	8.90	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.37	7150	20230227	20.56	8880	-2.93	20240117	8060	6.95	20240201	9950	-13.37	20230704	7150	20.56	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240213	100613	57	100.00	KONEX			N	N	N	N		N	8620	10	2	0.12	17240	2	0.40	8620	8620	8620	9900	7320	8610	8620.00	0.00	0	0	8610	8610	8610	8610	8610	8610	8610	16	1290	500	5680	10	1	3120000	269	8.90	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.37	7150	20230227	20.56	8880	-2.93	20240117	8060	6.95	20240201	9950	-13.37	20230704	7150	20.56	20230227	0.00	N	149010	500	15 억		0	N	N	0	N	00	N