KissMeData/116100/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	160754	57	100.00	KONEX			N	N	N	N		N	1482	-3	5	-0.20	33156	24	400.00	1263	1700	1263	1707	1263	1485	1381.50	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	92	11.58	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.90	900	20240103	64.67	1700	-12.82	20240229	900	64.67	20240103	2000	-25.90	20230605	900	64.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240229	150756	57	100.00	KONEX			N	N	N	N		N	1480	-5	5	-0.34	17073	13	216.67	1263	1700	1263	1707	1263	1485	1313.31	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	92	11.56	0.67	12	0.00	128.00	2222.00	2000	20230605	-26.00	900	20240103	64.44	1700	-12.94	20240229	900	64.44	20240103	2000	-26.00	20230605	900	64.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240229	140757	57	100.00	KONEX			N	N	N	N		N	1700	215	2	14.48	14330	11	183.33	1263	1700	1263	1707	1263	1485	1302.73	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	900	20240103	88.89	1700	0.00	20240229	900	88.89	20240103	2000	-15.00	20230605	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240229	130754	57	100.00	KONEX			N	N	N	N		N	1700	215	2	14.48	14330	11	183.33	1263	1700	1263	1707	1263	1485	1302.73	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	900	20240103	88.89	1700	0.00	20240229	900	88.89	20240103	2000	-15.00	20230605	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240229	120754	57	100.00	KONEX			N	N	N	N		N	1700	215	2	14.48	14330	11	183.33	1263	1700	1263	1707	1263	1485	1302.73	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	900	20240103	88.89	1700	0.00	20240229	900	88.89	20240103	2000	-15.00	20230605	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240229	110756	57	100.00	KONEX			N	N	N	N		N	1700	215	2	14.48	14330	11	183.33	1263	1700	1263	1707	1263	1485	1302.73	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	900	20240103	88.89	1700	0.00	20240229	900	88.89	20240103	2000	-15.00	20230605	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240229	100757	57	100.00	KONEX			N	N	N	N		N	1700	215	2	14.48	14330	11	183.33	1263	1700	1263	1707	1263	1485	1302.73	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	900	20240103	88.89	1700	0.00	20240229	900	88.89	20240103	2000	-15.00	20230605	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240229	090755	57	100.00	KONEX			N	N	N	N		N	1485	0	3	0.00	0	0	0.00	0	0	0	1707	1263	1485	0.00	0.00	0	0	1632	1558	1411	1337	1190	1595	1374	31	222	500	890	1	1	6239986	93	11.60	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.75	900	20240103	65.00	1539	-3.51	20240220	900	65.00	20240103	2000	-25.75	20230605	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240228	160711	57	100.00	KONEX			N	N	N	N		N	1485	-2	5	-0.13	7805	6	20.00	1264	1485	1264	1710	1264	1487	1300.83	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.60	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.75	900	20240103	65.00	1539	-3.51	20240220	900	65.00	20240103	2000	-25.75	20230605	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240228	150710	57	100.00	KONEX			N	N	N	N		N	1485	-2	5	-0.13	7805	6	20.00	1264	1485	1264	1710	1264	1487	1300.83	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.60	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.75	900	20240103	65.00	1539	-3.51	20240220	900	65.00	20240103	2000	-25.75	20230605	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240228	140754	57	100.00	KONEX			N	N	N	N		N	1485	-2	5	-0.13	7805	6	20.00	1264	1485	1264	1710	1264	1487	1300.83	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.60	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.75	900	20240103	65.00	1539	-3.51	20240220	900	65.00	20240103	2000	-25.75	20230605	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240228	130755	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240228	120757	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240228	110726	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240228	100753	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240228	090757	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1489	1487	1487	1485	1485	1488	1486	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240227	160755	57	100.00	KONEX			N	N	N	N		N	1487	-9	5	-0.60	44640	30	1.98	1489	1489	1487	1720	1272	1496	1488.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.65	900	20240103	65.22	1539	-3.38	20240220	900	65.22	20240103	2000	-25.65	20230605	900	65.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240227	150757	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240227	140753	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240227	130715	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240227	120756	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240227	110755	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240227	100751	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240227	090754	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1624	1559	1444	1379	1264	1592	1412	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240226	160752	57	100.00	KONEX			N	N	N	N		N	1496	171	2	12.91	2017237	1513	102.79	1330	1509	1329	1523	1127	1325	1333.27	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	93	11.69	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.20	900	20240103	66.22	1539	-2.79	20240220	900	66.22	20240103	2000	-25.20	20230605	900	66.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240226	150746	57	100.00	KONEX			N	N	N	N		N	1509	184	2	13.89	1987317	1493	101.43	1330	1509	1329	1523	1127	1325	1331.09	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	94	11.79	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.55	900	20240103	67.67	1539	-1.95	20240220	900	67.67	20240103	2000	-24.55	20230605	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240226	140749	57	100.00	KONEX			N	N	N	N		N	1330	5	2	0.38	1330	1	0.07	1330	1330	1330	1523	1127	1325	1330.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	900	20240103	47.78	1539	-13.58	20240220	900	47.78	20240103	2000	-33.50	20230605	900	47.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240226	130745	57	100.00	KONEX			N	N	N	N		N	1330	5	2	0.38	1330	1	0.07	1330	1330	1330	1523	1127	1325	1330.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	900	20240103	47.78	1539	-13.58	20240220	900	47.78	20240103	2000	-33.50	20230605	900	47.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240226	120744	57	100.00	KONEX			N	N	N	N		N	1330	5	2	0.38	1330	1	0.07	1330	1330	1330	1523	1127	1325	1330.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	900	20240103	47.78	1539	-13.58	20240220	900	47.78	20240103	2000	-33.50	20230605	900	47.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240226	110743	57	100.00	KONEX			N	N	N	N		N	1330	5	2	0.38	1330	1	0.07	1330	1330	1330	1523	1127	1325	1330.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	900	20240103	47.78	1539	-13.58	20240220	900	47.78	20240103	2000	-33.50	20230605	900	47.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240226	100741	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	0	0	0.00	0	0	0	1523	1127	1325	0.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.35	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.75	900	20240103	47.22	1539	-13.91	20240220	900	47.22	20240103	2000	-33.75	20230605	900	47.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240226	090740	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	0	0	0.00	0	0	0	1523	1127	1325	0.00	0.00	0	0	1450	1387	1268	1205	1086	1419	1237	31	198	500	790	1	1	6239986	83	10.35	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.75	900	20240103	47.22	1539	-13.91	20240220	900	47.22	20240103	2000	-33.75	20230605	900	47.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240223	160742	57	100.00	KONEX			N	N	N	N		N	1325	167	2	14.42	1882452	1472	426.67	1150	1331	1149	1331	985	1158	1278.84	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	83	10.35	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.75	900	20240103	47.22	1539	-13.91	20240220	900	47.22	20240103	2000	-33.75	20230605	900	47.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240223	150736	57	100.00	KONEX			N	N	N	N		N	1331	173	1	14.94	1879802	1470	426.09	1150	1331	1149	1331	985	1158	1278.78	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	83	10.40	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.45	900	20240103	47.89	1539	-13.52	20240220	900	47.89	20240103	2000	-33.45	20230605	900	47.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240223	140738	57	100.00	KONEX			N	N	N	N		N	1331	173	1	14.94	1879802	1470	426.09	1150	1331	1149	1331	985	1158	1278.78	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	83	10.40	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.45	900	20240103	47.89	1539	-13.52	20240220	900	47.89	20240103	2000	-33.45	20230605	900	47.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240223	130734	57	100.00	KONEX			N	N	N	N		N	1331	173	1	14.94	1879802	1470	426.09	1150	1331	1149	1331	985	1158	1278.78	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	83	10.40	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.45	900	20240103	47.89	1539	-13.52	20240220	900	47.89	20240103	2000	-33.45	20230605	900	47.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240223	120736	57	100.00	KONEX			N	N	N	N		N	1331	173	1	14.94	1879802	1470	426.09	1150	1331	1149	1331	985	1158	1278.78	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	83	10.40	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.45	900	20240103	47.89	1539	-13.52	20240220	900	47.89	20240103	2000	-33.45	20230605	900	47.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240223	110730	57	100.00	KONEX			N	N	N	N		N	1300	142	2	12.26	333516	284	82.32	1150	1300	1149	1331	985	1158	1174.35	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	81	10.16	0.59	12	0.00	128.00	2222.00	2000	20230605	-35.00	900	20240103	44.44	1539	-15.53	20240220	900	44.44	20240103	2000	-35.00	20230605	900	44.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240223	100732	57	100.00	KONEX			N	N	N	N		N	1150	-8	5	-0.69	1150	1	0.29	1150	1150	1150	1331	985	1158	1150.00	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	900	20240103	27.78	1539	-25.28	20240220	900	27.78	20240103	2000	-42.50	20230605	900	27.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240223	090734	57	100.00	KONEX			N	N	N	N		N	1150	-8	5	-0.69	1150	1	0.29	1150	1150	1150	1331	985	1158	1150.00	0.00	0	0	1249	1203	1153	1107	1057	1178	1082	31	173	500	690	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	900	20240103	27.78	1539	-25.28	20240220	900	27.78	20240103	2000	-42.50	20230605	900	27.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240222	160726	57	100.00	KONEX			N	N	N	N		N	1158	-119	5	-9.32	396533	345	2653.85	1199	1199	1103	1468	1086	1277	1149.37	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	72	9.05	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.10	900	20240103	28.67	1539	-24.76	20240220	900	28.67	20240103	2000	-42.10	20230605	900	28.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240222	150733	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	382637	333	2561.54	1199	1199	1103	1468	1086	1277	1149.06	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.01	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240222	140730	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	382637	333	2561.54	1199	1199	1103	1468	1086	1277	1149.06	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.01	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240222	130719	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	382637	333	2561.54	1199	1199	1103	1468	1086	1277	1149.06	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.01	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240222	120729	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	382637	333	2561.54	1199	1199	1103	1468	1086	1277	1149.06	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.01	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240222	110726	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	24458	22	169.23	1199	1199	1103	1468	1086	1277	1111.73	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240222	100718	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	1199	1	7.69	1199	1199	1199	1468	1086	1277	1199.00	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240222	090732	57	100.00	KONEX			N	N	N	N		N	1199	-78	5	-6.11	1199	1	7.69	1199	1199	1199	1468	1086	1277	1199.00	0.00	0	0	1283	1279	1278	1274	1273	1279	1274	31	191	500	760	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1539	-22.09	20240220	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240221	160725	57	100.00	KONEX			N	N	N	N		N	1277	-11	5	-0.85	16609	13	0.22	1282	1282	1277	1481	1095	1288	1277.67	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	9.98	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.15	900	20240103	41.89	1539	-17.02	20240220	900	41.89	20240103	2000	-36.15	20230605	900	41.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240221	150719	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240221	140719	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240221	130719	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240221	120719	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240221	110726	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240221	100719	57	100.00	KONEX			N	N	N	N		N	1280	-8	5	-0.62	2562	2	0.03	1282	1282	1280	1481	1095	1288	1281.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.00	0.58	12	0.00	128.00	2222.00	2000	20230605	-36.00	900	20240103	42.22	1539	-16.83	20240220	900	42.22	20240103	2000	-36.00	20230605	900	42.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240221	090717	57	100.00	KONEX			N	N	N	N		N	1288	0	3	0.00	0	0	0.00	0	0	0	1481	1095	1288	0.00	0.00	0	0	1720	1504	1323	1107	926	1413	1016	31	193	500	770	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	900	20240103	43.11	1539	-16.31	20240220	900	43.11	20240103	2000	-35.60	20230605	900	43.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240220	160712	57	100.00	KONEX			N	N	N	N		N	1288	-51	5	-3.81	7159064	5855	110.49	1327	1539	1142	1539	1139	1339	1222.68	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	80	10.06	0.58	12	0.09	128.00	2222.00	2000	20230605	-35.60	900	20240103	43.11	1539	-16.31	20240220	900	43.11	20240103	2000	-35.60	20230605	900	43.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240220	150714	57	100.00	KONEX			N	N	N	N		N	1300	-39	5	-2.91	7141032	5841	110.23	1327	1539	1142	1539	1139	1339	1222.57	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.16	0.59	12	0.09	128.00	2222.00	2000	20230605	-35.00	900	20240103	44.44	1539	-15.53	20240220	900	44.44	20240103	2000	-35.00	20230605	900	44.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240220	140712	57	100.00	KONEX			N	N	N	N		N	1300	-39	5	-2.91	7141032	5841	110.23	1327	1539	1142	1539	1139	1339	1222.57	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.16	0.59	12	0.09	128.00	2222.00	2000	20230605	-35.00	900	20240103	44.44	1539	-15.53	20240220	900	44.44	20240103	2000	-35.00	20230605	900	44.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240220	130715	57	100.00	KONEX			N	N	N	N		N	1300	-39	5	-2.91	7141032	5841	110.23	1327	1539	1142	1539	1139	1339	1222.57	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.16	0.59	12	0.09	128.00	2222.00	2000	20230605	-35.00	900	20240103	44.44	1539	-15.53	20240220	900	44.44	20240103	2000	-35.00	20230605	900	44.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240220	120710	57	100.00	KONEX			N	N	N	N		N	1300	-39	5	-2.91	7141032	5841	110.23	1327	1539	1142	1539	1139	1339	1222.57	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.16	0.59	12	0.09	128.00	2222.00	2000	20230605	-35.00	900	20240103	44.44	1539	-15.53	20240220	900	44.44	20240103	2000	-35.00	20230605	900	44.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240220	110712	57	100.00	KONEX			N	N	N	N		N	1295	-44	5	-3.29	5604713	4651	87.77	1327	1539	1142	1539	1139	1339	1205.06	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.12	0.58	12	0.07	128.00	2222.00	2000	20230605	-35.25	900	20240103	43.89	1539	-15.85	20240220	900	43.89	20240103	2000	-35.25	20230605	900	43.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240220	100703	57	100.00	KONEX			N	N	N	N		N	1295	-44	5	-3.29	5604713	4651	87.77	1327	1539	1142	1539	1139	1339	1205.06	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	81	10.12	0.58	12	0.07	128.00	2222.00	2000	20230605	-35.25	900	20240103	43.89	1539	-15.85	20240220	900	43.89	20240103	2000	-35.25	20230605	900	43.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240220	090719	57	100.00	KONEX			N	N	N	N		N	1539	200	1	14.94	1519816	1089	20.55	1327	1539	1327	1539	1139	1339	1395.61	0.00	0	0	1597	1468	1249	1120	901	1532	1184	31	200	500	800	1	1	6239986	96	12.02	0.69	12	0.02	128.00	2222.00	2000	20230605	-23.05	900	20240103	71.00	1539	0.00	20240220	900	71.00	20240103	2000	-23.05	20230605	900	71.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240219	160713	57	100.00	KONEX			N	N	N	N		N	1339	140	2	11.68	6341705	5299	225.59	1099	1378	1030	1378	1020	1199	1196.77	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	84	10.46	0.60	12	0.08	128.00	2222.00	2000	20230605	-33.05	900	20240103	48.78	1378	-2.83	20240219	900	48.78	20240103	2000	-33.05	20230605	900	48.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240219	150718	57	100.00	KONEX			N	N	N	N		N	1339	140	2	11.68	6301535	5269	224.31	1099	1378	1030	1378	1020	1199	1195.96	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	84	10.46	0.60	12	0.08	128.00	2222.00	2000	20230605	-33.05	900	20240103	48.78	1378	-2.83	20240219	900	48.78	20240103	2000	-33.05	20230605	900	48.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240219	140716	57	100.00	KONEX			N	N	N	N		N	1194	-5	5	-0.42	2164420	1949	82.97	1099	1194	1030	1378	1020	1199	1110.53	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	75	9.33	0.54	12	0.03	128.00	2222.00	2000	20230605	-40.30	900	20240103	32.67	1370	-12.85	20240216	900	32.67	20240103	2000	-40.30	20230605	900	32.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240219	130716	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	643286	624	26.56	1099	1099	1030	1378	1020	1199	1030.91	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	69	8.59	0.49	12	0.01	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1370	-19.78	20240216	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240219	120715	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	643286	624	26.56	1099	1099	1030	1378	1020	1199	1030.91	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	69	8.59	0.49	12	0.01	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1370	-19.78	20240216	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240219	110713	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	12518	12	0.51	1099	1099	1032	1378	1020	1199	1043.17	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1370	-19.78	20240216	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240219	100710	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	1099	1	0.04	1099	1099	1099	1378	1020	1199	1099.00	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	900	20240103	22.11	1370	-19.78	20240216	900	22.11	20240103	2000	-45.05	20230605	900	22.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240219	090709	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1543	1370	1197	1024	851	1457	1111	31	179	500	710	1	1	6239986	75	9.37	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1370	-12.48	20240216	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240216	160706	57	100.00	KONEX			N	N	N	N		N	1199	-3	5	-0.25	2538748	2349	524.33	1100	1370	1024	1382	1022	1202	1080.58	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	75	9.37	0.54	12	0.04	128.00	2222.00	2000	20230605	-40.05	900	20240103	33.22	1370	-12.48	20240216	900	33.22	20240103	2000	-40.05	20230605	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240216	150712	57	100.00	KONEX			N	N	N	N		N	1200	-2	5	-0.17	2479803	2294	512.05	1100	1370	1031	1382	1022	1202	1081.00	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	75	9.38	0.54	12	0.04	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1370	-12.41	20240216	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240216	140715	57	100.00	KONEX			N	N	N	N		N	1200	-2	5	-0.17	2479803	2294	512.05	1100	1370	1031	1382	1022	1202	1081.00	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	75	9.38	0.54	12	0.04	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1370	-12.41	20240216	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240216	130707	57	100.00	KONEX			N	N	N	N		N	1050	-152	5	-12.65	695441	584	130.36	1100	1370	1045	1382	1022	1202	1190.82	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	66	8.20	0.47	12	0.01	128.00	2222.00	2000	20230605	-47.50	900	20240103	16.67	1370	-23.36	20240216	900	16.67	20240103	2000	-47.50	20230605	900	16.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240216	120710	57	100.00	KONEX			N	N	N	N		N	1369	167	2	13.89	683894	573	127.90	1100	1370	1045	1382	1022	1202	1193.53	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	85	10.70	0.62	12	0.01	128.00	2222.00	2000	20230605	-31.55	900	20240103	52.11	1370	-0.07	20240216	900	52.11	20240103	2000	-31.55	20230605	900	52.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240216	110718	57	100.00	KONEX			N	N	N	N		N	1187	-15	5	-1.25	65631	62	13.84	1100	1189	1045	1382	1022	1202	1058.56	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	74	9.27	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.65	900	20240103	31.89	1298	-8.55	20240205	900	31.89	20240103	2000	-40.65	20230605	900	31.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240216	100711	57	100.00	KONEX			N	N	N	N		N	1189	-13	5	-1.08	12189	11	2.46	1100	1189	1100	1382	1022	1202	1108.09	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	74	9.29	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.55	900	20240103	32.11	1298	-8.40	20240205	900	32.11	20240103	2000	-40.55	20230605	900	32.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240216	090703	57	100.00	KONEX			N	N	N	N		N	1189	-13	5	-1.08	12189	11	2.46	1100	1189	1100	1382	1022	1202	1108.09	0.00	0	0	1317	1259	1147	1089	977	1288	1118	31	180	500	720	1	1	6239986	74	9.29	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.55	900	20240103	32.11	1298	-8.40	20240205	900	32.11	20240103	2000	-40.55	20230605	900	32.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240215	160704	57	100.00	KONEX			N	N	N	N		N	1202	-13	5	-1.07	481318	448	2240.00	1150	1205	1035	1397	1033	1215	1074.37	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	75	9.39	0.54	12	0.01	128.00	2222.00	2000	20230605	-39.90	900	20240103	33.56	1298	-7.40	20240205	900	33.56	20240103	2000	-39.90	20230605	900	33.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240215	150710	57	100.00	KONEX			N	N	N	N		N	1035	-180	5	-14.81	437958	411	2055.00	1150	1205	1035	1397	1033	1215	1065.59	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	65	8.09	0.47	12	0.01	128.00	2222.00	2000	20230605	-48.25	900	20240103	15.00	1298	-20.26	20240205	900	15.00	20240103	2000	-48.25	20230605	900	15.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240215	140706	57	100.00	KONEX			N	N	N	N		N	1062	-153	5	-12.59	15309	13	65.00	1150	1205	1062	1397	1033	1215	1177.62	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	66	8.30	0.48	12	0.00	128.00	2222.00	2000	20230605	-46.90	900	20240103	18.00	1298	-18.18	20240205	900	18.00	20240103	2000	-46.90	20230605	900	18.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240215	130657	57	100.00	KONEX			N	N	N	N		N	1200	-15	5	-1.23	2350	2	10.00	1150	1200	1150	1397	1033	1215	1175.00	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	75	9.38	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1298	-7.55	20240205	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240215	120705	57	100.00	KONEX			N	N	N	N		N	1200	-15	5	-1.23	2350	2	10.00	1150	1200	1150	1397	1033	1215	1175.00	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	75	9.38	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1298	-7.55	20240205	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240215	110702	57	100.00	KONEX			N	N	N	N		N	1215	0	3	0.00	0	0	0.00	0	0	0	1397	1033	1215	0.00	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	76	9.49	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.25	900	20240103	35.00	1298	-6.39	20240205	900	35.00	20240103	2000	-39.25	20230605	900	35.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240215	100701	57	100.00	KONEX			N	N	N	N		N	1215	0	3	0.00	0	0	0.00	0	0	0	1397	1033	1215	0.00	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	76	9.49	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.25	900	20240103	35.00	1298	-6.39	20240205	900	35.00	20240103	2000	-39.25	20230605	900	35.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240215	090702	57	100.00	KONEX			N	N	N	N		N	1215	0	3	0.00	0	0	0.00	0	0	0	1397	1033	1215	0.00	0.00	0	0	1225	1219	1217	1211	1209	1219	1211	31	182	500	720	1	1	6239986	76	9.49	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.25	900	20240103	35.00	1298	-6.39	20240205	900	35.00	20240103	2000	-39.25	20230605	900	35.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240214	160658	57	100.00	KONEX			N	N	N	N		N	1215	-21	5	-1.70	24380	20	2.45	1223	1223	1215	1421	1051	1236	1219.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	76	9.49	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.25	900	20240103	35.00	1298	-6.39	20240205	900	35.00	20240103	2000	-39.25	20230605	900	35.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240214	150658	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240214	140655	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240214	130658	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240214	120652	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240214	110659	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240214	090649	57	100.00	KONEX			N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1421	1051	1236	0.00	0.00	0	0	1246	1240	1238	1232	1230	1240	1232	31	185	500	740	1	1	6239986	77	9.66	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240213	160649	57	100.00	KONEX			N	N	N	N		N	1236	-10	5	-0.80	1012804	817	571.33	1238	1244	1236	1432	1060	1246	1239.66	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	77	9.66	0.56	12	0.01	128.00	2222.00	2000	20230605	-38.20	900	20240103	37.33	1298	-4.78	20240205	900	37.33	20240103	2000	-38.20	20230605	900	37.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240213	150647	57	100.00	KONEX			N	N	N	N		N	1244	-2	5	-0.16	1011568	816	570.63	1238	1244	1238	1432	1060	1246	1239.67	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.01	128.00	2222.00	2000	20230605	-37.80	900	20240103	38.22	1298	-4.16	20240205	900	38.22	20240103	2000	-37.80	20230605	900	38.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240213	140655	57	100.00	KONEX			N	N	N	N		N	1244	-2	5	-0.16	1011568	816	570.63	1238	1244	1238	1432	1060	1246	1239.67	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.01	128.00	2222.00	2000	20230605	-37.80	900	20240103	38.22	1298	-4.16	20240205	900	38.22	20240103	2000	-37.80	20230605	900	38.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240213	130647	57	100.00	KONEX			N	N	N	N		N	1244	-2	5	-0.16	1011568	816	570.63	1238	1244	1238	1432	1060	1246	1239.67	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.01	128.00	2222.00	2000	20230605	-37.80	900	20240103	38.22	1298	-4.16	20240205	900	38.22	20240103	2000	-37.80	20230605	900	38.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240213	120656	57	100.00	KONEX			N	N	N	N		N	1246	0	3	0.00	0	0	0.00	0	0	0	1432	1060	1246	0.00	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.70	900	20240103	38.44	1298	-4.01	20240205	900	38.44	20240103	2000	-37.70	20230605	900	38.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240213	110654	57	100.00	KONEX			N	N	N	N		N	1246	0	3	0.00	0	0	0.00	0	0	0	1432	1060	1246	0.00	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.70	900	20240103	38.44	1298	-4.01	20240205	900	38.44	20240103	2000	-37.70	20230605	900	38.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240213	100546	57	100.00	KONEX			N	N	N	N		N	1246	0	3	0.00	0	0	0.00	0	0	0	1432	1060	1246	0.00	0.00	0	0	1262	1254	1250	1242	1238	1252	1240	31	186	500	740	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.70	900	20240103	38.44	1298	-4.01	20240205	900	38.44	20240103	2000	-37.70	20230605	900	38.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N