KissMeData/169670/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	160843	57	100.00	KONEX			N	N	N	N		N	12270	-420	5	-3.31	35954680	2949	105.59	12900	12900	12000	14590	10790	12690	12192.16	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	352	27.64	2.02	12	0.10	444.00	6072.00	13870	20240227	-11.54	5920	20230607	107.26	13870	-11.54	20240227	8800	39.43	20240102	13870	-11.54	20240227	5920	107.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20240229	150844	57	100.00	KONEX			N	N	N	N		N	12290	-400	5	-3.15	23911750	1950	69.82	12900	12900	12000	14590	10790	12690	12262.44	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	353	27.68	2.02	12	0.07	444.00	6072.00	13870	20240227	-11.39	5920	20230607	107.60	13870	-11.39	20240227	8800	39.66	20240102	13870	-11.39	20240227	5920	107.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20240229	140845	57	100.00	KONEX			N	N	N	N		N	12640	-50	5	-0.39	13130280	1064	38.10	12900	12900	12320	14590	10790	12690	12340.49	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	363	28.47	2.08	12	0.04	444.00	6072.00	13870	20240227	-8.87	5920	20230607	113.51	13870	-8.87	20240227	8800	43.64	20240102	13870	-8.87	20240227	5920	113.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20240229	130843	57	100.00	KONEX			N	N	N	N		N	12330	-360	5	-2.84	2494430	201	7.20	12900	12900	12330	14590	10790	12690	12410.10	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	354	27.77	2.03	12	0.01	444.00	6072.00	13870	20240227	-11.10	5920	20230607	108.28	13870	-11.10	20240227	8800	40.11	20240102	13870	-11.10	20240227	5920	108.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20240229	120845	57	100.00	KONEX			N	N	N	N		N	12680	-10	5	-0.08	515880	41	1.47	12900	12900	12360	14590	10790	12690	12582.44	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	364	28.56	2.09	12	0.00	444.00	6072.00	13870	20240227	-8.58	5920	20230607	114.19	13870	-8.58	20240227	8800	44.09	20240102	13870	-8.58	20240227	5920	114.19	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20240229	110845	57	100.00	KONEX			N	N	N	N		N	12680	-10	5	-0.08	515880	41	1.47	12900	12900	12360	14590	10790	12690	12582.44	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	364	28.56	2.09	12	0.00	444.00	6072.00	13870	20240227	-8.58	5920	20230607	114.19	13870	-8.58	20240227	8800	44.09	20240102	13870	-8.58	20240227	5920	114.19	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20240229	100846	57	100.00	KONEX			N	N	N	N		N	12700	10	2	0.08	256000	20	0.72	12900	12900	12700	14590	10790	12690	12800.00	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	364	28.60	2.09	12	0.00	444.00	6072.00	13870	20240227	-8.44	5920	20230607	114.53	13870	-8.44	20240227	8800	44.32	20240102	13870	-8.44	20240227	5920	114.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20240229	090844	57	100.00	KONEX			N	N	N	N		N	12700	10	2	0.08	256000	20	0.72	12900	12900	12700	14590	10790	12690	12800.00	0.00	0	0	14216	13452	12726	11962	11236	13090	11600	18	1900	500	7860	10	1	2868401	364	28.60	2.09	12	0.00	444.00	6072.00	13870	20240227	-8.44	5920	20230607	114.53	13870	-8.44	20240227	8800	44.32	20240102	13870	-8.44	20240227	5920	114.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20240228	160755	57	100.00	KONEX			N	N	N	N		N	12690	-30	5	-0.24	34867470	2793	26.80	12900	13490	12000	14620	10820	12720	12483.88	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	364	28.58	2.09	12	0.10	444.00	6072.00	13870	20240227	-8.51	5920	20230607	114.36	13870	-8.51	20240227	8800	44.20	20240102	13870	-8.51	20240227	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20240228	150755	57	100.00	KONEX			N	N	N	N		N	12690	-30	5	-0.24	34842090	2791	26.78	12900	13490	12000	14620	10820	12720	12483.73	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	364	28.58	2.09	12	0.10	444.00	6072.00	13870	20240227	-8.51	5920	20230607	114.36	13870	-8.51	20240227	8800	44.20	20240102	13870	-8.51	20240227	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20240228	140843	57	100.00	KONEX			N	N	N	N		N	12730	10	2	0.08	28255950	2260	21.68	12900	13490	12000	14620	10820	12720	12502.63	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	365	28.67	2.10	12	0.08	444.00	6072.00	13870	20240227	-8.22	5920	20230607	115.03	13870	-8.22	20240227	8800	44.66	20240102	13870	-8.22	20240227	5920	115.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20240228	130843	57	100.00	KONEX			N	N	N	N		N	12740	20	2	0.16	15743400	1248	11.97	12900	13490	12000	14620	10820	12720	12614.90	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	365	28.69	2.10	12	0.04	444.00	6072.00	13870	20240227	-8.15	5920	20230607	115.20	13870	-8.15	20240227	8800	44.77	20240102	13870	-8.15	20240227	5920	115.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20240228	120846	57	100.00	KONEX			N	N	N	N		N	12740	20	2	0.16	14469400	1148	11.02	12900	13490	12000	14620	10820	12720	12604.01	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	365	28.69	2.10	12	0.04	444.00	6072.00	13870	20240227	-8.15	5920	20230607	115.20	13870	-8.15	20240227	8800	44.77	20240102	13870	-8.15	20240227	5920	115.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20240228	110813	57	100.00	KONEX			N	N	N	N		N	12750	30	2	0.24	10691660	847	8.13	12900	13490	12000	14620	10820	12720	12622.98	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	366	28.72	2.10	12	0.03	444.00	6072.00	13870	20240227	-8.07	5920	20230607	115.37	13870	-8.07	20240227	8800	44.89	20240102	13870	-8.07	20240227	5920	115.37	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20240228	100841	57	100.00	KONEX			N	N	N	N		N	12850	130	2	1.02	9021680	716	6.87	12900	13490	12000	14620	10820	12720	12600.11	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	369	28.94	2.12	12	0.02	444.00	6072.00	13870	20240227	-7.35	5920	20230607	117.06	13870	-7.35	20240227	8800	46.02	20240102	13870	-7.35	20240227	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20240228	090846	57	100.00	KONEX			N	N	N	N		N	12000	-720	5	-5.66	7023490	561	5.38	12900	13490	12000	14620	10820	12720	12519.59	0.00	0	0	14253	13486	13103	12336	11953	13295	12145	18	1900	500	7880	10	1	2868401	344	27.03	1.98	12	0.02	444.00	6072.00	13870	20240227	-13.48	5920	20230607	102.70	13870	-13.48	20240227	8800	36.36	20240102	13870	-13.48	20240227	5920	102.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20240227	160844	57	100.00	KONEX	신고가		N	N	N	N		N	12720	-660	5	-4.93	138843540	10422	71.31	13380	13870	12720	15380	11380	13380	13322.16	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	365	28.65	2.09	12	0.36	444.00	6072.00	13870	20240227	-8.29	5920	20230607	114.86	13870	-8.29	20240227	8800	44.55	20240102	13870	-8.29	20240227	5920	114.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20240227	150845	57	100.00	KONEX	신고가		N	N	N	N		N	13000	-380	5	-2.84	138716340	10412	71.24	13380	13870	13000	15380	11380	13380	13322.74	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	373	29.28	2.14	12	0.36	444.00	6072.00	13870	20240227	-6.27	5920	20230607	119.59	13870	-6.27	20240227	8800	47.73	20240102	13870	-6.27	20240227	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20240227	140840	57	100.00	KONEX	신고가		N	N	N	N		N	13000	-380	5	-2.84	137065340	10285	70.37	13380	13870	13000	15380	11380	13380	13326.72	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	373	29.28	2.14	12	0.36	444.00	6072.00	13870	20240227	-6.27	5920	20230607	119.59	13870	-6.27	20240227	8800	47.73	20240102	13870	-6.27	20240227	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20240227	130803	57	100.00	KONEX	신고가		N	N	N	N		N	13100	-280	5	-2.09	92206670	6837	46.78	13380	13870	13000	15380	11380	13380	13486.42	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	376	29.50	2.16	12	0.24	444.00	6072.00	13870	20240227	-5.55	5920	20230607	121.28	13870	-5.55	20240227	8800	48.86	20240102	13870	-5.55	20240227	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20240227	120845	57	100.00	KONEX	신고가		N	N	N	N		N	13110	-270	5	-2.02	83751990	6192	42.36	13380	13870	13000	15380	11380	13380	13525.84	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	376	29.53	2.16	12	0.22	444.00	6072.00	13870	20240227	-5.48	5920	20230607	121.45	13870	-5.48	20240227	8800	48.98	20240102	13870	-5.48	20240227	5920	121.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20240227	110844	57	100.00	KONEX	신고가		N	N	N	N		N	13380	0	3	0.00	57350860	4264	29.17	13380	13870	13000	15380	11380	13380	13450.01	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	384	30.14	2.20	12	0.15	444.00	6072.00	13870	20240227	-3.53	5920	20230607	126.01	13870	-3.53	20240227	8800	52.05	20240102	13870	-3.53	20240227	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20240227	100839	57	100.00	KONEX	신고가		N	N	N	N		N	13380	0	3	0.00	31504050	2373	16.24	13380	13380	13000	15380	11380	13380	13276.04	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	384	30.14	2.20	12	0.08	444.00	6072.00	13380	20240226	0.00	5920	20230607	126.01	13380	0.00	20240226	8800	52.05	20240102	13380	0.00	20240226	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20240227	090843	57	100.00	KONEX			N	N	N	N		N	13380	0	3	0.00	0	0	0.00	0	0	0	15380	11380	13380	0.00	0.00	0	0	14526	13952	12806	12232	11086	14240	12520	18	2000	500	8290	10	1	2868401	384	30.14	2.20	12	0.00	444.00	6072.00	13380	20240226	0.00	5920	20230607	126.01	13380	0.00	20240226	8800	52.05	20240102	13380	0.00	20240226	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20240226	160840	57	100.00	KONEX	신고가		N	N	N	N		N	13380	1740	1	14.95	193018630	14616	95.09	11660	13380	11660	13380	9900	11640	13205.98	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	384	30.14	2.20	12	0.51	444.00	6072.00	13380	20240226	0.00	5920	20230607	126.01	13380	0.00	20240226	8800	52.05	20240102	13380	0.00	20240226	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20240226	150834	57	100.00	KONEX	신고가		N	N	N	N		N	13380	1740	1	14.95	191944130	14535	94.57	11660	13380	11660	13380	9900	11640	13205.65	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	384	30.14	2.20	12	0.51	444.00	6072.00	13380	20240226	0.00	5920	20230607	126.01	13380	0.00	20240226	8800	52.05	20240102	13380	0.00	20240226	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20240226	140838	57	100.00	KONEX	신고가		N	N	N	N		N	13380	1740	1	14.95	116233210	8876	57.75	11660	13380	11660	13380	9900	11640	13095.22	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	384	30.14	2.20	12	0.31	444.00	6072.00	13380	20240226	0.00	5920	20230607	126.01	13380	0.00	20240226	8800	52.05	20240102	13380	0.00	20240226	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20240226	130832	57	100.00	KONEX	신고가		N	N	N	N		N	13370	1730	2	14.86	71782570	5514	35.88	11660	13380	11660	13380	9900	11640	13018.24	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	384	30.11	2.20	12	0.19	444.00	6072.00	13380	20240226	-0.07	5920	20230607	125.84	13380	-0.07	20240226	8800	51.93	20240102	13380	-0.07	20240226	5920	125.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20240226	120831	57	100.00	KONEX	신고가		N	N	N	N		N	13340	1700	2	14.60	41289630	3232	21.03	11660	13380	11660	13380	9900	11640	12775.26	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	383	30.05	2.20	12	0.11	444.00	6072.00	13380	20240226	-0.30	5920	20230607	125.34	13380	-0.30	20240226	8800	51.59	20240102	13380	-0.30	20240226	5920	125.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20240226	110832	57	100.00	KONEX	신고가		N	N	N	N		N	13340	1700	2	14.60	32163170	2548	16.58	11660	13380	11660	13380	9900	11640	12622.91	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	383	30.05	2.20	12	0.09	444.00	6072.00	13380	20240226	-0.30	5920	20230607	125.34	13380	-0.30	20240226	8800	51.59	20240102	13380	-0.30	20240226	5920	125.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20240226	100828	57	100.00	KONEX	신고가		N	N	N	N		N	12550	910	2	7.82	16881900	1335	8.69	11660	13380	11660	13380	9900	11640	12645.62	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	360	28.27	2.07	12	0.05	444.00	6072.00	13380	20240226	-6.20	5920	20230607	111.99	13380	-6.20	20240226	8800	42.61	20240102	13380	-6.20	20240226	5920	111.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20240226	090828	57	100.00	KONEX			N	N	N	N		N	11700	60	2	0.52	3200840	274	1.78	11660	11700	11660	13380	9900	11640	11681.90	0.00	0	0	12760	12200	11650	11090	10540	11925	10815	18	1740	500	7210	10	1	2868401	336	26.35	1.93	12	0.01	444.00	6072.00	12210	20240223	-4.18	5920	20230607	97.64	12210	-4.18	20240223	8800	32.95	20240102	12210	-4.18	20240223	5920	97.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20240223	160829	57	100.00	KONEX	신고가		N	N	N	N		N	11640	220	2	1.93	178246670	15370	105.66	12210	12210	11100	13130	9710	11420	11597.05	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	334	26.22	1.92	12	0.54	444.00	6072.00	12210	20240223	-4.67	5920	20230607	96.62	12210	-4.67	20240223	8800	32.27	20240102	12210	-4.67	20240223	5920	96.62	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20240223	150824	57	100.00	KONEX	신고가		N	N	N	N		N	11800	380	2	3.33	168854660	14558	100.08	12210	12210	11100	13130	9710	11420	11598.75	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	338	26.58	1.94	12	0.51	444.00	6072.00	12210	20240223	-3.36	5920	20230607	99.32	12210	-3.36	20240223	8800	34.09	20240102	12210	-3.36	20240223	5920	99.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20240223	140824	57	100.00	KONEX	신고가		N	N	N	N		N	11930	510	2	4.47	117739960	10153	69.79	12210	12210	11100	13130	9710	11420	11596.57	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	342	26.87	1.96	12	0.35	444.00	6072.00	12210	20240223	-2.29	5920	20230607	101.52	12210	-2.29	20240223	8800	35.57	20240102	12210	-2.29	20240223	5920	101.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20240223	130821	57	100.00	KONEX	신고가		N	N	N	N		N	11300	-120	5	-1.05	82002950	7136	49.05	12210	12210	11300	13130	9710	11420	11491.44	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	324	25.45	1.86	12	0.25	444.00	6072.00	12210	20240223	-7.45	5920	20230607	90.88	12210	-7.45	20240223	8800	28.41	20240102	12210	-7.45	20240223	5920	90.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20240223	120824	57	100.00	KONEX	신고가		N	N	N	N		N	11930	510	2	4.47	55246440	4778	32.85	12210	12210	11300	13130	9710	11420	11562.67	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	342	26.87	1.96	12	0.17	444.00	6072.00	12210	20240223	-2.29	5920	20230607	101.52	12210	-2.29	20240223	8800	35.57	20240102	12210	-2.29	20240223	5920	101.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20240223	110817	57	100.00	KONEX	신고가		N	N	N	N		N	11930	510	2	4.47	54054170	4678	32.16	12210	12210	11300	13130	9710	11420	11554.97	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	342	26.87	1.96	12	0.16	444.00	6072.00	12210	20240223	-2.29	5920	20230607	101.52	12210	-2.29	20240223	8800	35.57	20240102	12210	-2.29	20240223	5920	101.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20240223	100819	57	100.00	KONEX	신고가		N	N	N	N		N	11960	540	2	4.73	48653340	4202	28.89	12210	12210	11300	13130	9710	11420	11578.61	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	343	26.94	1.97	12	0.15	444.00	6072.00	12210	20240223	-2.05	5920	20230607	102.03	12210	-2.05	20240223	8800	35.91	20240102	12210	-2.05	20240223	5920	102.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20240223	090821	57	100.00	KONEX	신고가		N	N	N	N		N	11990	570	2	4.99	2422210	202	1.39	12210	12210	11990	13130	9710	11420	11991.14	0.00	0	0	12380	11900	10950	10470	9520	12140	10710	18	1710	500	7080	10	1	2868401	344	27.00	1.97	12	0.01	444.00	6072.00	12210	20240223	-1.80	5920	20230607	102.53	12210	-1.80	20240223	8800	36.25	20240102	12210	-1.80	20240223	5920	102.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20240222	160811	57	100.00	KONEX			N	N	N	N		N	11420	1480	2	14.89	165038770	14547	152.82	10000	11430	10000	11430	8450	9940	11345.21	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	328	25.72	1.88	12	0.51	444.00	6072.00	12000	20230804	-4.83	5920	20230607	92.91	11430	-0.09	20240222	8800	29.77	20240102	12000	-4.83	20230804	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20240222	150819	57	100.00	KONEX			N	N	N	N		N	11410	1470	2	14.79	128593690	11331	119.04	10000	11430	10000	11430	8450	9940	11348.84	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	327	25.70	1.88	12	0.40	444.00	6072.00	12000	20230804	-4.92	5920	20230607	92.74	11430	-0.17	20240222	8800	29.66	20240102	12000	-4.92	20230804	5920	92.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20240222	140816	57	100.00	KONEX			N	N	N	N		N	11410	1470	2	14.79	128274210	11303	118.74	10000	11430	10000	11430	8450	9940	11348.69	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	327	25.70	1.88	12	0.39	444.00	6072.00	12000	20230804	-4.92	5920	20230607	92.74	11430	-0.17	20240222	8800	29.66	20240102	12000	-4.92	20230804	5920	92.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20240222	130804	57	100.00	KONEX			N	N	N	N		N	11100	1160	2	11.67	74873740	6603	69.37	10000	11430	10000	11430	8450	9940	11339.35	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	318	25.00	1.83	12	0.23	444.00	6072.00	12000	20230804	-7.50	5920	20230607	87.50	11430	-2.89	20240222	8800	26.14	20240102	12000	-7.50	20230804	5920	87.50	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20240222	120814	57	100.00	KONEX			N	N	N	N		N	11410	1470	2	14.79	72472400	6387	67.10	10000	11430	10000	11430	8450	9940	11346.86	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	327	25.70	1.88	12	0.22	444.00	6072.00	12000	20230804	-4.92	5920	20230607	92.74	11430	-0.17	20240222	8800	29.66	20240102	12000	-4.92	20230804	5920	92.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20240222	110812	57	100.00	KONEX			N	N	N	N		N	11410	1470	2	14.79	71970660	6343	66.64	10000	11430	10000	11430	8450	9940	11346.47	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	327	25.70	1.88	12	0.22	444.00	6072.00	12000	20230804	-4.92	5920	20230607	92.74	11430	-0.17	20240222	8800	29.66	20240102	12000	-4.92	20230804	5920	92.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20240222	100804	57	100.00	KONEX			N	N	N	N		N	11420	1480	2	14.89	42679720	3736	39.25	10000	11430	10000	11430	8450	9940	11423.91	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	328	25.72	1.88	12	0.13	444.00	6072.00	12000	20230804	-4.83	5920	20230607	92.91	11430	-0.09	20240222	8800	29.77	20240102	12000	-4.83	20230804	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20240222	090819	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	11126	10532	9886	9292	8646	10830	9590	18	1490	500	6160	10	1	2868401	285	22.39	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.17	5920	20230607	67.91	10480	-5.15	20240221	8800	12.95	20240102	12000	-17.17	20230804	5920	67.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20240221	160812	57	100.00	KONEX			N	N	N	N		N	9940	700	2	7.58	90515940	9519	140.79	9240	10480	9240	10620	7860	9240	9508.98	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	285	22.39	1.64	12	0.33	444.00	6072.00	12000	20230804	-17.17	5920	20230607	67.91	10480	-5.15	20240221	8800	12.95	20240102	12000	-17.17	20230804	5920	67.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20240221	150804	57	100.00	KONEX			N	N	N	N		N	9880	640	2	6.93	90396950	9507	140.62	9240	10480	9240	10620	7860	9240	9508.46	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	283	22.25	1.63	12	0.33	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	10480	-5.73	20240221	8800	12.27	20240102	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20240221	140804	57	100.00	KONEX			N	N	N	N		N	9600	360	2	3.90	89517630	9418	139.30	9240	10480	9240	10620	7860	9240	9504.95	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	275	21.62	1.58	12	0.33	444.00	6072.00	12000	20230804	-20.00	5920	20230607	62.16	10480	-8.40	20240221	8800	9.09	20240102	12000	-20.00	20230804	5920	62.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20240221	130803	57	100.00	KONEX			N	N	N	N		N	9840	600	2	6.49	52435060	5656	83.66	9240	10480	9240	10620	7860	9240	9270.70	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	282	22.16	1.62	12	0.20	444.00	6072.00	12000	20230804	-18.00	5920	20230607	66.22	10480	-6.11	20240221	8800	11.82	20240102	12000	-18.00	20230804	5920	66.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20240221	120804	57	100.00	KONEX			N	N	N	N		N	9850	610	2	6.60	51451060	5556	82.18	9240	10480	9240	10620	7860	9240	9260.45	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	283	22.18	1.62	12	0.19	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	10480	-6.01	20240221	8800	11.93	20240102	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20240221	110811	57	100.00	KONEX			N	N	N	N		N	10480	1240	2	13.42	51351910	5546	82.03	9240	10480	9240	10620	7860	9240	9259.27	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	301	23.60	1.73	12	0.19	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	10480	0.00	20240221	8800	19.09	20240102	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20240221	100804	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	46200000	5000	73.95	9240	9240	9240	10620	7860	9240	9240.00	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.17	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20240221	090802	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9573	9406	9323	9156	9073	9365	9115	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20240220	160756	57	100.00	KONEX			N	N	N	N		N	9240	-10	5	-0.11	62569050	6761	278.35	9490	9490	9240	10630	7870	9250	9254.41	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.81	1.52	12	0.24	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20240220	150758	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	61885290	6687	275.30	9490	9490	9240	10630	7870	9250	9254.57	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.83	1.52	12	0.23	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240102	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20240220	140755	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	61885290	6687	275.30	9490	9490	9240	10630	7870	9250	9254.57	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.83	1.52	12	0.23	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240102	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20240220	130759	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	60497790	6537	269.12	9490	9490	9240	10630	7870	9250	9254.67	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.83	1.52	12	0.23	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240102	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20240220	120754	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	48069320	5194	213.83	9490	9490	9240	10630	7870	9250	9254.78	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.83	1.52	12	0.18	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240102	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20240220	110755	57	100.00	KONEX			N	N	N	N		N	9490	240	2	2.59	48060070	5193	213.79	9490	9490	9240	10630	7870	9250	9254.78	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	272	21.37	1.56	12	0.18	444.00	6072.00	12000	20230804	-20.92	5920	20230607	60.30	9600	-1.15	20240122	8800	7.84	20240102	12000	-20.92	20230804	5920	60.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20240220	100746	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	47054130	5087	209.43	9490	9490	9240	10630	7870	9250	9249.88	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	265	20.83	1.52	12	0.18	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240102	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20240220	090803	57	100.00	KONEX			N	N	N	N		N	9490	240	2	2.59	9490	1	0.04	9490	9490	9490	10630	7870	9250	9490.00	0.00	0	0	9603	9426	9113	8936	8623	9515	9025	18	1380	500	5730	10	1	2868401	272	21.37	1.56	12	0.00	444.00	6072.00	12000	20230804	-20.92	5920	20230607	60.30	9600	-1.15	20240122	8800	7.84	20240102	12000	-20.92	20230804	5920	60.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20240219	160757	57	100.00	KONEX			N	N	N	N		N	9250	150	2	1.65	21967250	2429	63.87	9100	9290	8800	10460	7740	9100	9043.74	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	265	20.83	1.52	12	0.08	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240219	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20240219	150801	57	100.00	KONEX			N	N	N	N		N	9250	150	2	1.65	21967250	2429	63.87	9100	9290	8800	10460	7740	9100	9043.74	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	265	20.83	1.52	12	0.08	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240219	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20240219	140801	57	100.00	KONEX			N	N	N	N		N	9250	150	2	1.65	21967250	2429	63.87	9100	9290	8800	10460	7740	9100	9043.74	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	265	20.83	1.52	12	0.08	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	9600	-3.65	20240122	8800	5.11	20240219	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20240219	130800	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	20405800	2259	59.40	9100	9290	8800	10460	7740	9100	9033.11	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	261	20.50	1.50	12	0.08	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	9600	-5.21	20240122	8800	3.41	20240219	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20240219	120759	57	100.00	KONEX			N	N	N	N		N	9010	-90	5	-0.99	18120780	2008	52.80	9100	9290	8800	10460	7740	9100	9024.29	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	258	20.29	1.48	12	0.07	444.00	6072.00	12000	20230804	-24.92	5920	20230607	52.20	9600	-6.15	20240122	8800	2.39	20240219	12000	-24.92	20230804	5920	52.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20240219	110757	57	100.00	KONEX			N	N	N	N		N	9010	-90	5	-0.99	18120780	2008	52.80	9100	9290	8800	10460	7740	9100	9024.29	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	258	20.29	1.48	12	0.07	444.00	6072.00	12000	20230804	-24.92	5920	20230607	52.20	9600	-6.15	20240122	8800	2.39	20240219	12000	-24.92	20230804	5920	52.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20240219	100752	57	100.00	KONEX			N	N	N	N		N	8920	-180	5	-1.98	17343710	1921	50.51	9100	9290	8800	10460	7740	9100	9028.48	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	256	20.09	1.47	12	0.07	444.00	6072.00	12000	20230804	-25.67	5920	20230607	50.68	9600	-7.08	20240122	8800	1.36	20240219	12000	-25.67	20230804	5920	50.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20240219	090753	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	15756720	1745	45.88	9100	9290	8800	10460	7740	9100	9029.64	0.00	0	0	9286	9192	9146	9052	9006	9170	9030	18	1360	500	5640	10	1	2868401	252	19.82	1.45	12	0.06	444.00	6072.00	12000	20230804	-26.67	5920	20230607	48.65	9600	-8.33	20240122	8800	0.00	20240219	12000	-26.67	20230804	5920	48.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20240216	160750	57	100.00	KONEX			N	N	N	N		N	9100	-170	5	-1.83	34740230	3803	1068.26	9200	9240	9100	10660	7880	9270	9134.95	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	261	20.50	1.50	12	0.13	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	9600	-5.21	20240122	8800	3.41	20240102	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20240216	150756	57	100.00	KONEX			N	N	N	N		N	9100	-170	5	-1.83	14756630	1607	451.40	9200	9240	9100	10660	7880	9270	9182.72	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	261	20.50	1.50	12	0.06	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	9600	-5.21	20240122	8800	3.41	20240102	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20240216	140759	57	100.00	KONEX			N	N	N	N		N	9170	-100	5	-1.08	12205360	1328	373.03	9200	9240	9170	10660	7880	9270	9190.78	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	263	20.65	1.51	12	0.05	444.00	6072.00	12000	20230804	-23.58	5920	20230607	54.90	9600	-4.48	20240122	8800	4.20	20240102	12000	-23.58	20230804	5920	54.90	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20240216	130750	57	100.00	KONEX			N	N	N	N		N	9170	-100	5	-1.08	12205360	1328	373.03	9200	9240	9170	10660	7880	9270	9190.78	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	263	20.65	1.51	12	0.05	444.00	6072.00	12000	20230804	-23.58	5920	20230607	54.90	9600	-4.48	20240122	8800	4.20	20240102	12000	-23.58	20230804	5920	54.90	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20240216	120754	57	100.00	KONEX			N	N	N	N		N	9240	-30	5	-0.32	6946200	755	212.08	9200	9240	9180	10660	7880	9270	9200.26	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	265	20.81	1.52	12	0.03	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20240216	110802	57	100.00	KONEX			N	N	N	N		N	9240	-30	5	-0.32	6946200	755	212.08	9200	9240	9180	10660	7880	9270	9200.26	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	265	20.81	1.52	12	0.03	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20240216	100755	57	100.00	KONEX			N	N	N	N		N	9180	-90	5	-0.97	6438000	700	196.63	9200	9210	9180	10660	7880	9270	9197.14	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	263	20.68	1.51	12	0.02	444.00	6072.00	12000	20230804	-23.50	5920	20230607	55.07	9600	-4.38	20240122	8800	4.32	20240102	12000	-23.50	20230804	5920	55.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20240216	090747	57	100.00	KONEX			N	N	N	N		N	9200	-70	5	-0.76	920000	100	28.09	9200	9200	9200	10660	7880	9270	9200.00	0.00	0	0	9390	9330	9230	9170	9070	9360	9200	18	1390	500	5740	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	9600	-4.17	20240122	8800	4.55	20240102	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20240215	160747	57	100.00	KONEX			N	N	N	N		N	9270	10	2	0.11	3271630	356	107.55	9260	9290	9130	10640	7880	9260	9189.97	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.88	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.75	5920	20230607	56.59	9600	-3.44	20240122	8800	5.34	20240102	12000	-22.75	20230804	5920	56.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20240215	150753	57	100.00	KONEX			N	N	N	N		N	9270	10	2	0.11	3271630	356	107.55	9260	9290	9130	10640	7880	9260	9189.97	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.88	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.75	5920	20230607	56.59	9600	-3.44	20240122	8800	5.34	20240102	12000	-22.75	20230804	5920	56.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20240215	140748	57	100.00	KONEX			N	N	N	N		N	9130	-130	5	-1.40	2349310	255	77.04	9260	9290	9130	10640	7880	9260	9212.98	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	262	20.56	1.50	12	0.01	444.00	6072.00	12000	20230804	-23.92	5920	20230607	54.22	9600	-4.90	20240122	8800	3.75	20240102	12000	-23.92	20230804	5920	54.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20240215	130735	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	1157500	125	37.76	9260	9260	9260	10640	7880	9260	9260.00	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.86	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20240215	120747	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.86	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20240215	110744	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.86	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20240215	100743	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.86	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20240215	090745	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9353	9306	9253	9206	9153	9330	9230	18	1380	500	5740	10	1	2868401	266	20.86	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20240214	160739	57	100.00	KONEX			N	N	N	N		N	9260	-90	5	-0.96	3060920	331	67.97	9200	9300	9200	10750	7950	9350	9247.49	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	266	20.86	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20240214	150741	57	100.00	KONEX			N	N	N	N		N	9260	-90	5	-0.96	3060920	331	67.97	9200	9300	9200	10750	7950	9350	9247.49	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	266	20.86	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	9600	-3.54	20240122	8800	5.23	20240102	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20240214	140737	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	37100	4	0.82	9200	9300	9200	10750	7950	9350	9275.00	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	267	20.95	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20240214	130739	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	37100	4	0.82	9200	9300	9200	10750	7950	9350	9275.00	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	267	20.95	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20240214	120734	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	37100	4	0.82	9200	9300	9200	10750	7950	9350	9275.00	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	267	20.95	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20240214	110740	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	37100	4	0.82	9200	9300	9200	10750	7950	9350	9275.00	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	267	20.95	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20240214	090730	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	37100	4	0.82	9200	9300	9200	10750	7950	9350	9275.00	0.00	0	0	9450	9400	9300	9250	9150	9425	9275	18	1400	500	5790	10	1	2868401	267	20.95	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20240213	160730	57	100.00	KONEX			N	N	N	N		N	9350	110	2	1.19	4498300	487	450.93	9240	9350	9200	10620	7860	9240	9236.76	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	268	21.06	1.54	12	0.02	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	9600	-2.60	20240122	8800	6.25	20240102	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20240213	150728	57	100.00	KONEX			N	N	N	N		N	9300	60	2	0.65	4488950	486	450.00	9240	9300	9200	10620	7860	9240	9236.52	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	267	20.95	1.53	12	0.02	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	9600	-3.12	20240122	8800	5.68	20240102	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20240213	140736	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	3748450	406	375.93	9240	9240	9200	10620	7860	9240	9232.64	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.01	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20240213	130727	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	3748450	406	375.93	9240	9240	9200	10620	7860	9240	9232.64	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.01	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20240213	120736	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	1838760	199	184.26	9240	9240	9240	10620	7860	9240	9240.00	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.01	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20240213	110746	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20240213	100621	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9386	9312	9206	9132	9026	9350	9170	18	1380	500	5720	10	1	2868401	265	20.81	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	9600	-3.75	20240122	8800	5.00	20240102	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N