KissMeData/216400/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	160927	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	7019980	775	35.23	9140	9150	9000	10510	7770	9140	9058.04	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	705	-34.23	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240229	150931	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	7019980	775	35.23	9140	9150	9000	10510	7770	9140	9058.04	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	705	-34.23	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240229	140933	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	2407740	264	12.00	9140	9150	9100	10510	7770	9140	9120.23	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240229	130929	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	2407740	264	12.00	9140	9150	9100	10510	7770	9140	9120.23	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240229	120930	57	100.00	KONEX			N	N	N	N		N	9150	10	2	0.11	1488600	163	7.41	9140	9150	9110	10510	7770	9140	9132.52	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240229	110932	57	100.00	KONEX			N	N	N	N		N	9150	10	2	0.11	1488600	163	7.41	9140	9150	9110	10510	7770	9140	9132.52	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240229	100933	57	100.00	KONEX			N	N	N	N		N	9150	10	2	0.11	1488600	163	7.41	9140	9150	9110	10510	7770	9140	9132.52	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240229	090930	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	574740	63	2.86	9140	9140	9110	10510	7770	9140	9122.86	0.00	0	0	9373	9256	9053	8936	8733	9315	8995	39	1370	500	6030	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240228	160837	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	19701720	2200	217.82	9010	9170	8850	10550	7810	9180	8955.33	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240228	150837	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	19701720	2200	217.82	9010	9170	8850	10550	7810	9180	8955.33	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240228	140930	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	19701720	2200	217.82	9010	9170	8850	10550	7810	9180	8955.33	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240228	130929	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	15139380	1693	167.62	9010	9170	8850	10550	7810	9180	8942.34	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240228	120933	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	11241780	1259	124.65	9010	9170	8850	10550	7810	9180	8929.13	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240228	110854	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	10656780	1194	118.22	9010	9170	8850	10550	7810	9180	8925.28	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240228	100928	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	10647780	1193	118.12	9010	9170	8850	10550	7810	9180	8925.21	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240228	090932	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9453	9316	9103	8966	8753	9210	8860	39	1370	500	6050	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240227	160929	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	9076090	1010	80.80	9190	9240	8890	10550	7810	9180	8986.23	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240227	150929	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	9076090	1010	80.80	9190	9240	8890	10550	7810	9180	8986.23	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240227	140926	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	7165030	798	63.84	9190	9240	8890	10550	7810	9180	8978.73	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240227	130849	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	7147030	796	63.68	9190	9240	8890	10550	7810	9180	8978.68	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240227	120931	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	7147030	796	63.68	9190	9240	8890	10550	7810	9180	8978.68	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240227	110930	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	7147030	796	63.68	9190	9240	8890	10550	7810	9180	8978.68	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240227	100924	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	6518530	726	58.08	9190	9240	8890	10550	7810	9180	8978.69	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240227	090929	57	100.00	KONEX			N	N	N	N		N	9240	60	2	0.65	193340	21	1.68	9190	9240	9190	10550	7810	9180	9206.67	0.00	0	0	9360	9270	9100	9010	8840	9185	8925	39	1370	500	6050	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	9600	-3.75	20240206	8800	5.00	20240215	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240226	160925	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	11234290	1250	81.65	9190	9190	8930	10400	7700	9050	8987.43	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240226	150920	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	11234290	1250	81.65	9190	9190	8930	10400	7700	9050	8987.43	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240226	140923	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	11234290	1250	81.65	9190	9190	8930	10400	7700	9050	8987.43	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240226	130917	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	11234290	1250	81.65	9190	9190	8930	10400	7700	9050	8987.43	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240226	120916	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	9740110	1084	70.80	9190	9190	8930	10400	7700	9050	8985.34	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240226	110916	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	9740110	1084	70.80	9190	9190	8930	10400	7700	9050	8985.34	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240226	100913	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	9740110	1084	70.80	9190	9190	8930	10400	7700	9050	8985.34	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240226	090912	57	100.00	KONEX			N	N	N	N		N	9190	140	2	1.55	9190	1	0.07	9190	9190	9190	10400	7700	9050	9190.00	0.00	0	0	9343	9196	9003	8856	8663	9100	8760	39	1350	500	5970	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240223	160913	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	13552560	1531	119.70	9150	9150	8810	10330	7650	8990	8852.10	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240223	150907	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	13552560	1531	119.70	9150	9150	8810	10330	7650	8990	8852.10	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240223	140909	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	13552560	1531	119.70	9150	9150	8810	10330	7650	8990	8852.10	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240223	130906	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	13552560	1531	119.70	9150	9150	8810	10330	7650	8990	8852.10	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240223	120909	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	13516360	1527	119.39	9150	9150	8810	10330	7650	8990	8851.58	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240223	110858	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	3427110	387	30.26	9150	9150	8810	10330	7650	8990	8855.58	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240223	100903	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	3427110	387	30.26	9150	9150	8810	10330	7650	8990	8855.58	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	698	-33.90	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	9600	-5.73	20240206	8800	2.84	20240215	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240223	090906	57	100.00	KONEX			N	N	N	N		N	9150	160	2	1.78	9150	1	0.08	9150	9150	9150	10330	7650	8990	9150.00	0.00	0	0	9223	9106	8963	8846	8703	9035	8775	39	1340	500	5930	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240222	160853	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	11363470	1279	85.32	9080	9080	8820	10330	7650	8990	8884.65	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	693	-33.67	2.48	12	0.02	-267.00	3627.00	11990	20230706	-25.02	6100	20230314	47.38	9600	-6.35	20240206	8800	2.16	20240215	11990	-25.02	20230706	6100	47.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240222	150902	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	11345490	1277	85.19	9080	9080	8820	10330	7650	8990	8884.49	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240222	140900	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	11345490	1277	85.19	9080	9080	8820	10330	7650	8990	8884.49	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240222	130847	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	11345490	1277	85.19	9080	9080	8820	10330	7650	8990	8884.49	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240222	120858	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	10499960	1183	78.92	9080	9080	8820	10330	7650	8990	8875.71	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	693	-33.67	2.48	12	0.02	-267.00	3627.00	11990	20230706	-25.02	6100	20230314	47.38	9600	-6.35	20240206	8800	2.16	20240215	11990	-25.02	20230706	6100	47.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240222	110856	57	100.00	KONEX			N	N	N	N		N	8980	-10	5	-0.11	9943190	1121	74.78	9080	9080	8820	10330	7650	8990	8869.93	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	692	-33.63	2.48	12	0.01	-267.00	3627.00	11990	20230706	-25.10	6100	20230314	47.21	9600	-6.46	20240206	8800	2.05	20240215	11990	-25.10	20230706	6100	47.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240222	100847	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	1286120	144	9.61	9080	9080	8910	10330	7650	8990	8931.39	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	693	-33.67	2.48	12	0.00	-267.00	3627.00	11990	20230706	-25.02	6100	20230314	47.38	9600	-6.35	20240206	8800	2.16	20240215	11990	-25.02	20230706	6100	47.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240222	090903	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	9080	1	0.07	9080	9080	9080	10330	7650	8990	9080.00	0.00	0	0	9603	9296	9093	8786	8583	9195	8685	39	1340	500	5930	10	1	7711315	700	-34.01	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	9600	-5.42	20240206	8800	3.18	20240215	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240221	160854	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	13473950	1499	129.45	9190	9400	8890	10350	7650	9000	8988.63	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	693	-33.67	2.48	12	0.02	-267.00	3627.00	11990	20230706	-25.02	6100	20230314	47.38	9600	-6.35	20240206	8800	2.16	20240215	11990	-25.02	20230706	6100	47.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240221	150847	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	13473950	1499	129.45	9190	9400	8890	10350	7650	9000	8988.63	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	693	-33.67	2.48	12	0.02	-267.00	3627.00	11990	20230706	-25.02	6100	20230314	47.38	9600	-6.35	20240206	8800	2.16	20240215	11990	-25.02	20230706	6100	47.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240221	140845	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	8753820	969	83.68	9190	9400	9000	10350	7650	9000	9033.87	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240221	130846	57	100.00	KONEX			N	N	N	N		N	9080	80	2	0.89	8672820	960	82.90	9190	9400	9000	10350	7650	9000	9034.19	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	700	-34.01	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	9600	-5.42	20240206	8800	3.18	20240215	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240221	120847	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	8258740	914	78.93	9190	9400	9000	10350	7650	9000	9035.82	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240221	110853	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	7531540	834	72.02	9190	9400	9000	10350	7650	9000	9030.62	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240221	100846	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	3751450	414	35.75	9190	9400	9000	10350	7650	9000	9061.47	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240221	090845	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	958700	104	8.98	9190	9400	9100	10350	7650	9000	9218.27	0.00	0	0	9260	9130	9060	8930	8860	9095	8895	39	1350	500	5940	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9600	-5.21	20240206	8800	3.41	20240215	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240220	160839	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	10426010	1158	300.78	9190	9190	8990	10350	7650	9000	9003.46	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240220	150840	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	10426010	1158	300.78	9190	9190	8990	10350	7650	9000	9003.46	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240220	140837	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	9706010	1078	280.00	9190	9190	8990	10350	7650	9000	9003.72	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240220	130841	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	8049770	894	232.21	9190	9190	8990	10350	7650	9000	9004.22	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240220	120834	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	7752770	861	223.64	9190	9190	8990	10350	7650	9000	9004.38	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240220	110836	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	3294350	366	95.06	9190	9190	8990	10350	7650	9000	9000.96	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.00	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240220	100828	57	100.00	KONEX			N	N	N	N		N	9180	180	2	2.00	1810990	201	52.21	9190	9190	9000	10350	7650	9000	9009.90	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240220	090844	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	0.26	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9320	9160	9030	8870	8740	9095	8805	39	1350	500	5940	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240219	160839	57	100.00	KONEX			N	N	N	N		N	9000	-120	5	-1.32	3470700	385	97.96	9190	9190	8900	10480	7760	9120	9014.81	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	694	-33.71	2.48	12	0.00	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240219	150844	57	100.00	KONEX			N	N	N	N		N	9130	10	2	0.11	3452700	383	97.46	9190	9190	8900	10480	7760	9120	9014.88	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240219	140843	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	1161130	128	32.57	9190	9190	8900	10480	7760	9120	9071.33	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240219	130842	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	1161130	128	32.57	9190	9190	8900	10480	7760	9120	9071.33	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240219	120840	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	1161130	128	32.57	9190	9190	8900	10480	7760	9120	9071.33	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240219	110839	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	1161130	128	32.57	9190	9190	8900	10480	7760	9120	9071.33	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240219	100834	57	100.00	KONEX			N	N	N	N		N	9190	70	2	0.77	1087770	120	30.53	9190	9190	8900	10480	7760	9120	9064.75	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240219	090835	57	100.00	KONEX			N	N	N	N		N	9190	70	2	0.77	1087770	120	30.53	9190	9190	8900	10480	7760	9120	9064.75	0.00	0	0	9293	9206	9103	9016	8913	9155	8965	39	1360	500	6010	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240216	160830	57	100.00	KONEX			N	N	N	N		N	9120	-20	5	-0.22	3563250	393	6.37	9190	9190	9000	10510	7770	9140	9066.79	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	703	-34.16	2.51	12	0.01	-267.00	3627.00	11990	20230706	-23.94	6100	20230314	49.51	9600	-5.00	20240206	8800	3.64	20240215	11990	-23.94	20230706	6100	49.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240216	150836	57	100.00	KONEX			N	N	N	N		N	9100	-40	5	-0.44	2149650	238	3.86	9190	9190	9000	10510	7770	9140	9032.14	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9600	-5.21	20240206	8800	3.41	20240215	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240216	140840	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	1686050	187	3.03	9190	9190	9000	10510	7770	9140	9016.31	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240216	130832	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	1686050	187	3.03	9190	9190	9000	10510	7770	9140	9016.31	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240216	120836	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	1549100	172	2.79	9190	9190	9000	10510	7770	9140	9006.40	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240216	110843	57	100.00	KONEX			N	N	N	N		N	9180	40	2	0.44	1062560	118	1.91	9190	9190	9000	10510	7770	9140	9004.75	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240216	100836	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	18380	2	0.03	9190	9190	9190	10510	7770	9140	9190.00	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240216	090830	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	9190	1	0.02	9190	9190	9190	10510	7770	9140	9190.00	0.00	0	0	9473	9306	9053	8886	8633	9180	8760	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240215	160828	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	54957860	6171	352.03	9190	9220	8800	10520	7780	9150	8905.83	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	705	-34.23	2.52	12	0.08	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240215	150834	57	100.00	KONEX			N	N	N	N		N	9000	-150	5	-1.64	49625400	5574	317.97	9190	9220	8800	10520	7780	9150	8903.01	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	694	-33.71	2.48	12	0.07	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8800	2.27	20240215	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240215	140828	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	7256700	796	45.41	9190	9220	9020	10520	7780	9150	9116.46	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8900	2.81	20240202	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240215	130811	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	7256700	796	45.41	9190	9220	9020	10520	7780	9150	9116.46	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8900	2.81	20240202	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240215	120829	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	2776410	302	17.23	9190	9220	9150	10520	7780	9150	9193.41	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8900	2.81	20240202	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240215	110823	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	2730660	297	16.94	9190	9220	9150	10520	7780	9150	9194.14	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8900	2.81	20240202	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240215	100823	57	100.00	KONEX			N	N	N	N		N	9220	70	2	0.77	2264010	246	14.03	9190	9220	9170	10520	7780	9150	9203.29	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	711	-34.53	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	9600	-3.96	20240206	8900	3.60	20240202	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240215	090826	57	100.00	KONEX			N	N	N	N		N	9190	40	2	0.44	9190	1	0.06	9190	9190	9190	10520	7780	9150	9190.00	0.00	0	0	9370	9260	9080	8970	8790	9315	9025	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8900	3.26	20240202	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240214	160819	57	100.00	KONEX			N	N	N	N		N	9150	30	2	0.33	15836950	1753	55.40	9130	9190	8900	10480	7760	9120	9034.20	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	706	-34.27	2.52	12	0.02	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8900	2.81	20240214	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240214	150821	57	100.00	KONEX			N	N	N	N		N	9100	-20	5	-0.22	12367320	1372	43.36	9130	9130	8900	10480	7760	9120	9014.08	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	702	-34.08	2.51	12	0.02	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9600	-5.21	20240206	8900	2.25	20240214	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240214	140816	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	10502750	1167	36.88	9130	9130	8900	10480	7760	9120	8999.79	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	703	-34.16	2.51	12	0.02	-267.00	3627.00	11990	20230706	-23.94	6100	20230314	49.51	9600	-5.00	20240206	8900	2.47	20240214	11990	-23.94	20230706	6100	49.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240214	130820	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	10502750	1167	36.88	9130	9130	8900	10480	7760	9120	8999.79	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	703	-34.16	2.51	12	0.02	-267.00	3627.00	11990	20230706	-23.94	6100	20230314	49.51	9600	-5.00	20240206	8900	2.47	20240214	11990	-23.94	20230706	6100	49.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240214	120814	57	100.00	KONEX			N	N	N	N		N	9000	-120	5	-1.32	7785130	866	27.37	9130	9130	8900	10480	7760	9120	8989.76	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8900	1.12	20240214	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240214	110819	57	100.00	KONEX			N	N	N	N		N	9000	-120	5	-1.32	6516130	724	22.88	9130	9130	9000	10480	7760	9120	9000.18	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8900	1.12	20240202	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240214	090809	57	100.00	KONEX			N	N	N	N		N	9130	10	2	0.11	9130	1	0.03	9130	9130	9130	10480	7760	9120	9130.00	0.00	0	0	9426	9272	9136	8982	8846	9205	8915	39	1360	500	6010	10	1	7711315	704	-34.19	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8900	2.58	20240202	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240213	160809	57	100.00	KONEX			N	N	N	N		N	9120	-70	5	-0.76	28564410	3164	260.20	9290	9290	9000	10560	7820	9190	9027.94	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	703	-34.16	2.51	12	0.04	-267.00	3627.00	11990	20230706	-23.94	6100	20230314	49.51	9600	-5.00	20240206	8900	2.47	20240202	11990	-23.94	20230706	6100	49.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240213	150806	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	21512610	2387	196.30	9290	9290	9000	10560	7820	9190	9012.40	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	694	-33.71	2.48	12	0.03	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8900	1.12	20240202	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240213	140815	57	100.00	KONEX			N	N	N	N		N	9140	-50	5	-0.54	19442610	2157	177.38	9290	9290	9000	10560	7820	9190	9013.73	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8900	2.70	20240202	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240213	130805	57	100.00	KONEX			N	N	N	N		N	9140	-50	5	-0.54	19424470	2155	177.22	9290	9290	9000	10560	7820	9190	9013.68	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8900	2.70	20240202	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240213	120815	57	100.00	KONEX			N	N	N	N		N	9140	-50	5	-0.54	19424470	2155	177.22	9290	9290	9000	10560	7820	9190	9013.68	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	705	-34.23	2.52	12	0.03	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8900	2.70	20240202	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240213	110834	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	6634980	734	60.36	9290	9290	9000	10560	7820	9190	9039.48	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8900	1.12	20240202	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240213	100651	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	4168980	460	37.83	9290	9290	9000	10560	7820	9190	9063.00	0.00	0	0	9343	9266	9153	9076	8963	9210	9020	39	1370	500	6060	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	9600	-6.25	20240206	8900	1.12	20240202	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N