KissMeData/260870/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	161012	57	100.00	KONEX	신저가		N	N	N	N		N	22400	-500	5	-2.18	385433550	17111	158.66	23200	23200	22300	26300	19500	22900	22525.51	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1373	44.27	1.21	12	0.28	506.00	18471.00	63100	20230413	-64.50	22300	20240229	0.45	31950	-29.89	20240104	22300	0.45	20240229	63100	-64.50	20230413	22300	0.45	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
3	20240229	151016	57	100.00	KONEX	신저가		N	N	N	N		N	22500	-400	5	-1.75	347324300	15410	142.88	23200	23200	22300	26300	19500	22900	22538.89	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1379	44.47	1.22	12	0.25	506.00	18471.00	63100	20230413	-64.34	22300	20240229	0.90	31950	-29.58	20240104	22300	0.90	20240229	63100	-64.34	20230413	22300	0.90	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
4	20240229	141018	57	100.00	KONEX	신저가		N	N	N	N		N	22550	-350	5	-1.53	293624750	13028	120.80	23200	23200	22300	26300	19500	22900	22537.98	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1382	44.57	1.22	12	0.21	506.00	18471.00	63100	20230413	-64.26	22300	20240229	1.12	31950	-29.42	20240104	22300	1.12	20240229	63100	-64.26	20230413	22300	1.12	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
5	20240229	131015	57	100.00	KONEX	신저가		N	N	N	N		N	22500	-400	5	-1.75	272338900	12082	112.03	23200	23200	22300	26300	19500	22900	22540.88	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1379	44.47	1.22	12	0.20	506.00	18471.00	63100	20230413	-64.34	22300	20240229	0.90	31950	-29.58	20240104	22300	0.90	20240229	63100	-64.34	20230413	22300	0.90	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
6	20240229	121015	57	100.00	KONEX	신저가		N	N	N	N		N	22600	-300	5	-1.31	192673150	8528	79.07	23200	23200	22500	26300	19500	22900	22593.01	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1385	44.66	1.22	12	0.14	506.00	18471.00	63100	20230413	-64.18	22500	20240229	0.44	31950	-29.26	20240104	22500	0.44	20240229	63100	-64.18	20230413	22500	0.44	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
7	20240229	111017	57	100.00	KONEX	신저가		N	N	N	N		N	22600	-300	5	-1.31	160118300	7083	65.67	23200	23200	22500	26300	19500	22900	22606.00	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1385	44.66	1.22	12	0.12	506.00	18471.00	63100	20230413	-64.18	22500	20240229	0.44	31950	-29.26	20240104	22500	0.44	20240229	63100	-64.18	20230413	22500	0.44	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
8	20240229	101019	57	100.00	KONEX	신저가		N	N	N	N		N	22500	-400	5	-1.75	93501100	4125	38.25	23200	23200	22500	26300	19500	22900	22666.93	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1379	44.47	1.22	12	0.07	506.00	18471.00	63100	20230413	-64.34	22500	20240229	0.00	31950	-29.58	20240104	22500	0.00	20240229	63100	-64.34	20230413	22500	0.00	20240229	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
9	20240229	091016	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	2544250	111	1.03	23200	23200	22900	26300	19500	22900	22921.17	0.02	0	0	23566	23232	22966	22632	22366	23100	22500	31	3400	500	15570	50	1	6128210	1403	45.26	1.24	12	0.00	506.00	18471.00	63100	20230413	-63.71	22700	20240228	0.88	31950	-28.33	20240104	22700	0.88	20240228	63100	-63.71	20230413	22700	0.88	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
10	20240228	160918	57	100.00	KONEX	신저가		N	N	N	N		N	22900	-150	5	-0.65	247905900	10785	77.63	23150	23300	22700	26500	19600	23050	22986.18	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1403	45.26	1.24	12	0.18	506.00	18471.00	63100	20230413	-63.71	22700	20240228	0.88	31950	-28.33	20240104	22700	0.88	20240228	63100	-63.71	20230413	22700	0.88	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
11	20240228	150918	57	100.00	KONEX	신저가		N	N	N	N		N	22850	-200	5	-0.87	226079800	9828	70.74	23150	23300	22700	26500	19600	23050	23003.64	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1400	45.16	1.24	12	0.16	506.00	18471.00	63100	20230413	-63.79	22700	20240228	0.66	31950	-28.48	20240104	22700	0.66	20240228	63100	-63.79	20230413	22700	0.66	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
12	20240228	141015	57	100.00	KONEX	신저가		N	N	N	N		N	22850	-200	5	-0.87	186160550	8081	58.17	23150	23300	22700	26500	19600	23050	23036.82	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1400	45.16	1.24	12	0.13	506.00	18471.00	63100	20230413	-63.79	22700	20240228	0.66	31950	-28.48	20240104	22700	0.66	20240228	63100	-63.79	20230413	22700	0.66	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
13	20240228	131014	57	100.00	KONEX	신저가		N	N	N	N		N	22800	-250	5	-1.08	168523050	7311	52.62	23150	23300	22700	26500	19600	23050	23050.62	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1397	45.06	1.23	12	0.12	506.00	18471.00	63100	20230413	-63.87	22700	20240228	0.44	31950	-28.64	20240104	22700	0.44	20240228	63100	-63.87	20230413	22700	0.44	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
14	20240228	121018	57	100.00	KONEX	신저가		N	N	N	N		N	23050	0	3	0.00	114075750	4936	35.53	23150	23300	22700	26500	19600	23050	23110.97	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1413	45.55	1.25	12	0.08	506.00	18471.00	63100	20230413	-63.47	22700	20240228	1.54	31950	-27.86	20240104	22700	1.54	20240228	63100	-63.47	20230413	22700	1.54	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
15	20240228	110934	57	100.00	KONEX	신저가		N	N	N	N		N	23150	100	2	0.43	91057250	3944	28.39	23150	23300	22700	26500	19600	23050	23087.54	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1419	45.75	1.25	12	0.06	506.00	18471.00	63100	20230413	-63.31	22700	20240228	1.98	31950	-27.54	20240104	22700	1.98	20240228	63100	-63.31	20230413	22700	1.98	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
16	20240228	101016	57	100.00	KONEX	신저가		N	N	N	N		N	23000	-50	5	-0.22	43596250	1898	13.66	23150	23150	22700	26500	19600	23050	22969.57	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1409	45.45	1.25	12	0.03	506.00	18471.00	63100	20230413	-63.55	22700	20240228	1.32	31950	-28.01	20240104	22700	1.32	20240228	63100	-63.55	20230413	22700	1.32	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
17	20240228	091019	57	100.00	KONEX	신저가		N	N	N	N		N	23050	0	3	0.00	11443550	499	3.59	23150	23150	22700	26500	19600	23050	22932.97	0.02	0	0	24283	23666	23333	22716	22383	23500	22550	31	3450	500	15670	50	1	6128210	1413	45.55	1.25	12	0.01	506.00	18471.00	63100	20230413	-63.47	22700	20240228	1.54	31950	-27.86	20240104	22700	1.54	20240228	63100	-63.47	20230413	22700	1.54	20240228	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
18	20240227	161013	57	100.00	KONEX	신저가		N	N	N	N		N	23050	-700	5	-2.95	323007050	13893	65.12	23750	23950	23000	27300	20200	23750	23249.88	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1409	45.55	1.25	12	0.23	506.00	18471.00	63100	20230413	-63.47	23000	20240227	0.22	31950	-27.86	20240104	23000	0.22	20240227	63100	-63.47	20230413	23000	0.22	20240227	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
19	20240227	151015	57	100.00	KONEX	신저가		N	N	N	N		N	23100	-650	5	-2.74	313163150	13466	63.12	23750	23950	23000	27300	20200	23750	23255.84	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1412	45.65	1.25	12	0.22	506.00	18471.00	63100	20230413	-63.39	23000	20240227	0.43	31950	-27.70	20240104	23000	0.43	20240227	63100	-63.39	20230413	23000	0.43	20240227	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
20	20240227	141012	57	100.00	KONEX	신저가		N	N	N	N		N	23200	-550	5	-2.32	285778800	12287	57.59	23750	23950	23000	27300	20200	23750	23258.63	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1418	45.85	1.26	12	0.20	506.00	18471.00	63100	20230413	-63.23	23000	20240227	0.87	31950	-27.39	20240104	23000	0.87	20240227	63100	-63.23	20230413	23000	0.87	20240227	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
21	20240227	130934	57	100.00	KONEX	신저가		N	N	N	N		N	23150	-600	5	-2.53	253651600	10903	51.10	23750	23950	23000	27300	20200	23750	23264.39	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1415	45.75	1.25	12	0.18	506.00	18471.00	63100	20230413	-63.31	23000	20240227	0.65	31950	-27.54	20240104	23000	0.65	20240227	63100	-63.31	20230413	23000	0.65	20240227	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
22	20240227	121016	57	100.00	KONEX	신저가		N	N	N	N		N	23150	-600	5	-2.53	234573200	10075	47.22	23750	23950	23000	27300	20200	23750	23282.70	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1415	45.75	1.25	12	0.16	506.00	18471.00	63100	20230413	-63.31	23000	20240227	0.65	31950	-27.54	20240104	23000	0.65	20240227	63100	-63.31	20230413	23000	0.65	20240227	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
23	20240227	111015	57	100.00	KONEX			N	N	N	N		N	23350	-400	5	-1.68	78081700	3301	15.47	23750	23950	23250	27300	20200	23750	23653.95	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1427	46.15	1.26	12	0.05	506.00	18471.00	63100	20230413	-63.00	23000	20231222	1.52	31950	-26.92	20240104	23000	1.52	20240226	63100	-63.00	20230413	23000	1.52	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
24	20240227	101010	57	100.00	KONEX			N	N	N	N		N	23900	150	2	0.63	43392850	1821	8.54	23750	23950	23250	27300	20200	23750	23829.13	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1461	47.23	1.29	12	0.03	506.00	18471.00	63100	20230413	-62.12	23000	20231222	3.91	31950	-25.20	20240104	23000	3.91	20240226	63100	-62.12	20230413	23000	3.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
25	20240227	091015	57	100.00	KONEX			N	N	N	N		N	23800	50	2	0.21	20059950	843	3.95	23750	23800	23750	27300	20200	23750	23795.91	0.02	0	0	24850	24300	23650	23100	22450	24575	23375	31	3550	500	16150	50	1	6112710	1455	47.04	1.29	12	0.01	506.00	18471.00	63100	20230413	-62.28	23000	20231222	3.48	31950	-25.51	20240104	23000	3.48	20240226	63100	-62.28	20230413	23000	3.48	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
26	20240226	161010	57	100.00	KONEX	신저가		N	N	N	N		N	23750	-100	5	-0.42	494294650	21335	124.04	23450	24200	23000	27400	20300	23850	23167.71	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1452	46.94	1.29	12	0.35	506.00	18471.00	63100	20230413	-62.36	23000	20240226	3.26	31950	-25.67	20240104	23000	3.26	20240226	63100	-62.36	20230413	23000	3.26	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
27	20240226	151004	57	100.00	KONEX	신저가		N	N	N	N		N	23700	-150	5	-0.63	490449150	21173	123.10	23450	24200	23000	27400	20300	23850	23163.90	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1449	46.84	1.28	12	0.35	506.00	18471.00	63100	20230413	-62.44	23000	20240226	3.04	31950	-25.82	20240104	23000	3.04	20240226	63100	-62.44	20230413	23000	3.04	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
28	20240226	141008	57	100.00	KONEX	신저가		N	N	N	N		N	23450	-400	5	-1.68	487486050	21048	122.37	23450	24200	23000	27400	20300	23850	23160.68	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1433	46.34	1.27	12	0.34	506.00	18471.00	63100	20230413	-62.84	23000	20240226	1.96	31950	-26.60	20240104	23000	1.96	20240226	63100	-62.84	20230413	23000	1.96	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
29	20240226	131001	57	100.00	KONEX	신저가		N	N	N	N		N	23450	-400	5	-1.68	475488350	20536	119.40	23450	24200	23000	27400	20300	23850	23153.89	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1433	46.34	1.27	12	0.34	506.00	18471.00	63100	20230413	-62.84	23000	20240226	1.96	31950	-26.60	20240104	23000	1.96	20240226	63100	-62.84	20230413	23000	1.96	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
30	20240226	121001	57	100.00	KONEX	신저가		N	N	N	N		N	23650	-200	5	-0.84	463070250	20007	116.32	23450	24200	23000	27400	20300	23850	23145.41	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1446	46.74	1.28	12	0.33	506.00	18471.00	63100	20230413	-62.52	23000	20240226	2.83	31950	-25.98	20240104	23000	2.83	20240226	63100	-62.52	20230413	23000	2.83	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
31	20240226	110959	57	100.00	KONEX	신저가		N	N	N	N		N	23250	-600	5	-2.52	455483150	19683	114.44	23450	24200	23000	27400	20300	23850	23140.94	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1421	45.95	1.26	12	0.32	506.00	18471.00	63100	20230413	-63.15	23000	20240226	1.09	31950	-27.23	20240104	23000	1.09	20240226	63100	-63.15	20230413	23000	1.09	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
32	20240226	100957	57	100.00	KONEX	신저가		N	N	N	N		N	23000	-850	5	-3.56	439915350	19011	110.53	23450	24200	23000	27400	20300	23850	23140.04	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1406	45.45	1.25	12	0.31	506.00	18471.00	63100	20230413	-63.55	23000	20240226	0.00	31950	-28.01	20240104	23000	0.00	20240226	63100	-63.55	20230413	23000	0.00	20240226	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
33	20240226	090956	57	100.00	KONEX			N	N	N	N		N	23450	-400	5	-1.68	39699100	1701	9.89	23450	23450	23300	27400	20300	23850	23338.68	0.02	0	0	24783	24316	23983	23516	23183	24150	23350	31	3550	500	16210	50	1	6112710	1433	46.34	1.27	12	0.03	506.00	18471.00	63100	20230413	-62.84	23000	20231222	1.96	31950	-26.60	20240104	23300	0.64	20240226	63100	-62.84	20230413	23000	1.96	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
34	20240223	160957	57	100.00	KONEX			N	N	N	N		N	23850	-600	5	-2.45	411692950	17200	125.30	24000	24450	23650	28100	20800	24450	23935.65	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1458	47.13	1.29	12	0.28	506.00	18471.00	63100	20230413	-62.20	23000	20231222	3.70	31950	-25.35	20240104	23650	0.85	20240223	63100	-62.20	20230413	23000	3.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
35	20240223	150950	57	100.00	KONEX			N	N	N	N		N	23950	-500	5	-2.04	314451300	13114	95.53	24000	24450	23750	28100	20800	24450	23978.29	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1464	47.33	1.30	12	0.21	506.00	18471.00	63100	20230413	-62.04	23000	20231222	4.13	31950	-25.04	20240104	23650	1.27	20240104	63100	-62.04	20230413	23000	4.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
36	20240223	140952	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	233316600	9744	70.98	24000	24450	23750	28100	20800	24450	23944.64	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1492	48.22	1.32	12	0.16	506.00	18471.00	63100	20230413	-61.33	23000	20231222	6.09	31950	-23.63	20240104	23650	3.17	20240104	63100	-61.33	20230413	23000	6.09	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
37	20240223	130949	57	100.00	KONEX			N	N	N	N		N	23900	-550	5	-2.25	204969100	8569	62.42	24000	24450	23750	28100	20800	24450	23919.84	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1461	47.23	1.29	12	0.14	506.00	18471.00	63100	20230413	-62.12	23000	20231222	3.91	31950	-25.20	20240104	23650	1.06	20240104	63100	-62.12	20230413	23000	3.91	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
38	20240223	120953	57	100.00	KONEX			N	N	N	N		N	23850	-600	5	-2.45	162029400	6768	49.30	24000	24450	23750	28100	20800	24450	23940.51	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1458	47.13	1.29	12	0.11	506.00	18471.00	63100	20230413	-62.20	23000	20231222	3.70	31950	-25.35	20240104	23650	0.85	20240104	63100	-62.20	20230413	23000	3.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
39	20240223	110940	57	100.00	KONEX			N	N	N	N		N	24000	-450	5	-1.84	104379900	4351	31.70	24000	24450	23900	28100	20800	24450	23989.86	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1467	47.43	1.30	12	0.07	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	31950	-24.88	20240104	23650	1.48	20240104	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
40	20240223	100947	57	100.00	KONEX			N	N	N	N		N	24050	-400	5	-1.64	71878950	2996	21.83	24000	24450	23900	28100	20800	24450	23991.64	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1470	47.53	1.30	12	0.05	506.00	18471.00	63100	20230413	-61.89	23000	20231222	4.57	31950	-24.73	20240104	23650	1.69	20240104	63100	-61.89	20230413	23000	4.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
41	20240223	090949	57	100.00	KONEX			N	N	N	N		N	24000	-450	5	-1.84	17098950	712	5.19	24000	24450	23950	28100	20800	24450	24015.38	0.02	0	0	24983	24716	24233	23966	23483	24825	24075	31	3650	500	16620	50	1	6112710	1467	47.43	1.30	12	0.01	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	31950	-24.88	20240104	23650	1.48	20240104	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
42	20240222	160936	57	100.00	KONEX			N	N	N	N		N	24450	0	3	0.00	330216200	13727	74.51	24450	24500	23750	28100	20800	24450	24055.82	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1495	48.32	1.32	12	0.22	506.00	18471.00	63100	20230413	-61.25	23000	20231222	6.30	31950	-23.47	20240104	23650	3.38	20240104	63100	-61.25	20230413	23000	6.30	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
43	20240222	150946	57	100.00	KONEX			N	N	N	N		N	24500	50	2	0.20	325883500	13550	73.55	24450	24500	23750	28100	20800	24450	24050.44	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1498	48.42	1.33	12	0.22	506.00	18471.00	63100	20230413	-61.17	23000	20231222	6.52	31950	-23.32	20240104	23650	3.59	20240104	63100	-61.17	20230413	23000	6.52	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
44	20240222	140943	57	100.00	KONEX			N	N	N	N		N	24300	-150	5	-0.61	268752100	11203	60.81	24450	24450	23750	28100	20800	24450	23989.30	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1485	48.02	1.32	12	0.18	506.00	18471.00	63100	20230413	-61.49	23000	20231222	5.65	31950	-23.94	20240104	23650	2.75	20240104	63100	-61.49	20230413	23000	5.65	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
45	20240222	130929	57	100.00	KONEX			N	N	N	N		N	24100	-350	5	-1.43	254316200	10607	57.57	24450	24450	23750	28100	20800	24450	23976.26	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1473	47.63	1.30	12	0.17	506.00	18471.00	63100	20230413	-61.81	23000	20231222	4.78	31950	-24.57	20240104	23650	1.90	20240104	63100	-61.81	20230413	23000	4.78	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
46	20240222	120940	57	100.00	KONEX			N	N	N	N		N	24000	-450	5	-1.84	230737250	9626	52.25	24450	24450	23750	28100	20800	24450	23970.21	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1467	47.43	1.30	12	0.16	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	31950	-24.88	20240104	23650	1.48	20240104	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
47	20240222	110938	57	100.00	KONEX			N	N	N	N		N	24150	-300	5	-1.23	129089600	5367	29.13	24450	24450	23900	28100	20800	24450	24052.47	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1476	47.73	1.31	12	0.09	506.00	18471.00	63100	20230413	-61.73	23000	20231222	5.00	31950	-24.41	20240104	23650	2.11	20240104	63100	-61.73	20230413	23000	5.00	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
48	20240222	100930	57	100.00	KONEX			N	N	N	N		N	24150	-300	5	-1.23	78221000	3248	17.63	24450	24450	24000	28100	20800	24450	24082.82	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1476	47.73	1.31	12	0.05	506.00	18471.00	63100	20230413	-61.73	23000	20231222	5.00	31950	-24.41	20240104	23650	2.11	20240104	63100	-61.73	20230413	23000	5.00	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
49	20240222	090947	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	2268050	93	0.50	24450	24450	24250	28100	20800	24450	24387.63	0.02	0	0	25416	24932	24416	23932	23416	24675	23675	31	3650	500	16620	50	1	6112710	1492	48.22	1.32	12	0.00	506.00	18471.00	63100	20230413	-61.33	23000	20231222	6.09	31950	-23.63	20240104	23650	3.17	20240104	63100	-61.33	20230413	23000	6.09	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
50	20240221	160936	57	100.00	KONEX			N	N	N	N		N	24450	-250	5	-1.01	445149750	18423	255.17	24650	24900	23900	28400	21000	24700	24162.72	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1495	48.32	1.32	12	0.30	506.00	18471.00	63100	20230413	-61.25	23000	20231222	6.30	31950	-23.47	20240104	23650	3.38	20240104	63100	-61.25	20230413	23000	6.30	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
51	20240221	150926	57	100.00	KONEX			N	N	N	N		N	24350	-350	5	-1.42	439108000	18175	251.73	24650	24900	23900	28400	21000	24700	24160.00	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1488	48.12	1.32	12	0.30	506.00	18471.00	63100	20230413	-61.41	23000	20231222	5.87	31950	-23.79	20240104	23650	2.96	20240104	63100	-61.41	20230413	23000	5.87	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
52	20240221	140927	57	100.00	KONEX			N	N	N	N		N	24300	-400	5	-1.62	350404700	14491	200.71	24650	24900	23900	28400	21000	24700	24180.85	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1485	48.02	1.32	12	0.24	506.00	18471.00	63100	20230413	-61.49	23000	20231222	5.65	31950	-23.94	20240104	23650	2.75	20240104	63100	-61.49	20230413	23000	5.65	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
53	20240221	130926	57	100.00	KONEX			N	N	N	N		N	24250	-450	5	-1.82	339237450	14030	194.32	24650	24900	23900	28400	21000	24700	24179.43	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1482	47.92	1.31	12	0.23	506.00	18471.00	63100	20230413	-61.57	23000	20231222	5.43	31950	-24.10	20240104	23650	2.54	20240104	63100	-61.57	20230413	23000	5.43	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
54	20240221	120929	57	100.00	KONEX			N	N	N	N		N	24000	-700	5	-2.83	256968650	10611	146.97	24650	24900	24000	28400	21000	24700	24217.19	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1467	47.43	1.30	12	0.17	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	31950	-24.88	20240104	23650	1.48	20240104	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
55	20240221	110935	57	100.00	KONEX			N	N	N	N		N	24150	-550	5	-2.23	182027400	7498	103.85	24650	24900	24000	28400	21000	24700	24276.79	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1476	47.73	1.31	12	0.12	506.00	18471.00	63100	20230413	-61.73	23000	20231222	5.00	31950	-24.41	20240104	23650	2.11	20240104	63100	-61.73	20230413	23000	5.00	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
56	20240221	100927	57	100.00	KONEX			N	N	N	N		N	24500	-200	5	-0.81	52242250	2130	29.50	24650	24900	24400	28400	21000	24700	24526.88	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1498	48.42	1.33	12	0.03	506.00	18471.00	63100	20230413	-61.17	23000	20231222	6.52	31950	-23.32	20240104	23650	3.59	20240104	63100	-61.17	20230413	23000	6.52	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
57	20240221	090927	57	100.00	KONEX			N	N	N	N		N	24900	200	2	0.81	7770000	315	4.36	24650	24900	24650	28400	21000	24700	24666.67	0.02	0	0	25800	25250	24800	24250	23800	25025	24025	31	3700	500	16790	50	1	6112710	1522	49.21	1.35	12	0.01	506.00	18471.00	63100	20230413	-60.54	23000	20231222	8.26	31950	-22.07	20240104	23650	5.29	20240104	63100	-60.54	20230413	23000	8.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
58	20240220	160921	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	177631150	7220	35.22	25350	25350	24350	28650	21250	24950	24602.65	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1510	48.81	1.34	12	0.12	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	31950	-22.69	20240104	23650	4.44	20240104	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
59	20240220	150921	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	176201050	7162	34.94	25350	25350	24350	28650	21250	24950	24602.21	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1510	48.81	1.34	12	0.12	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	31950	-22.69	20240104	23650	4.44	20240104	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
60	20240220	140919	57	100.00	KONEX			N	N	N	N		N	24600	-350	5	-1.40	137172550	5573	27.19	25350	25350	24350	28650	21250	24950	24613.77	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1504	48.62	1.33	12	0.09	506.00	18471.00	63100	20230413	-61.01	23000	20231222	6.96	31950	-23.00	20240104	23650	4.02	20240104	63100	-61.01	20230413	23000	6.96	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
61	20240220	130921	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	96838450	3933	19.19	25350	25350	24350	28650	21250	24950	24622.03	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1510	48.81	1.34	12	0.06	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	31950	-22.69	20240104	23650	4.44	20240104	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
62	20240220	120915	57	100.00	KONEX			N	N	N	N		N	24650	-300	5	-1.20	79063600	3212	15.67	25350	25350	24350	28650	21250	24950	24615.07	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1507	48.72	1.33	12	0.05	506.00	18471.00	63100	20230413	-60.94	23000	20231222	7.17	31950	-22.85	20240104	23650	4.23	20240104	63100	-60.94	20230413	23000	7.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
63	20240220	110916	57	100.00	KONEX			N	N	N	N		N	24600	-350	5	-1.40	58352250	2371	11.57	25350	25350	24350	28650	21250	24950	24610.82	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1504	48.62	1.33	12	0.04	506.00	18471.00	63100	20230413	-61.01	23000	20231222	6.96	31950	-23.00	20240104	23650	4.02	20240104	63100	-61.01	20230413	23000	6.96	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
64	20240220	100909	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	15697400	632	3.08	25350	25350	24350	28650	21250	24950	24837.66	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1510	48.81	1.34	12	0.01	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	31950	-22.69	20240104	23650	4.44	20240104	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
65	20240220	090926	57	100.00	KONEX			N	N	N	N		N	25150	200	2	0.80	5453300	220	1.07	25350	25350	24350	28650	21250	24950	24787.73	0.02	0	0	26350	25650	25100	24400	23850	25375	24125	31	3700	500	16960	50	1	6112710	1537	49.70	1.36	12	0.00	506.00	18471.00	63100	20230413	-60.14	23000	20231222	9.35	31950	-21.28	20240104	23650	6.34	20240104	63100	-60.14	20230413	23000	9.35	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
66	20240219	160921	57	100.00	KONEX			N	N	N	N		N	24950	-600	5	-2.35	510208250	20498	118.84	25600	25800	24550	29350	21750	25550	24890.64	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1525	49.31	1.35	12	0.34	506.00	18471.00	63100	20230413	-60.46	23000	20231222	8.48	31950	-21.91	20240104	23650	5.50	20240104	63100	-60.46	20230413	23000	8.48	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
67	20240219	150926	57	100.00	KONEX			N	N	N	N		N	24750	-800	5	-3.13	490471950	19703	114.23	25600	25800	24550	29350	21750	25550	24893.26	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1513	48.91	1.34	12	0.32	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	31950	-22.54	20240104	23650	4.65	20240104	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
68	20240219	140925	57	100.00	KONEX			N	N	N	N		N	24750	-800	5	-3.13	442226250	17750	102.90	25600	25800	24550	29350	21750	25550	24914.15	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1513	48.91	1.34	12	0.29	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	31950	-22.54	20240104	23650	4.65	20240104	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
69	20240219	130923	57	100.00	KONEX			N	N	N	N		N	24700	-850	5	-3.33	396357950	15893	92.14	25600	25800	24550	29350	21750	25550	24939.15	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1510	48.81	1.34	12	0.26	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	31950	-22.69	20240104	23650	4.44	20240104	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
70	20240219	120922	57	100.00	KONEX			N	N	N	N		N	25000	-550	5	-2.15	295845700	11831	68.59	25600	25800	24700	29350	21750	25550	25005.98	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1528	49.41	1.35	12	0.19	506.00	18471.00	63100	20230413	-60.38	23000	20231222	8.70	31950	-21.75	20240104	23650	5.71	20240104	63100	-60.38	20230413	23000	8.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
71	20240219	110919	57	100.00	KONEX			N	N	N	N		N	25000	-550	5	-2.15	271776150	10865	62.99	25600	25800	24700	29350	21750	25550	25013.91	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1528	49.41	1.35	12	0.18	506.00	18471.00	63100	20230413	-60.38	23000	20231222	8.70	31950	-21.75	20240104	23650	5.71	20240104	63100	-60.38	20230413	23000	8.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
72	20240219	100916	57	100.00	KONEX			N	N	N	N		N	24900	-650	5	-2.54	228861500	9139	52.98	25600	25800	24700	29350	21750	25550	25042.29	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1522	49.21	1.35	12	0.15	506.00	18471.00	63100	20230413	-60.54	23000	20231222	8.26	31950	-22.07	20240104	23650	5.29	20240104	63100	-60.54	20230413	23000	8.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
73	20240219	090916	57	100.00	KONEX			N	N	N	N		N	25650	100	2	0.39	5521150	216	1.25	25600	25800	25550	29350	21750	25550	25560.88	0.02	0	0	26250	25900	25350	25000	24450	26075	25175	31	3800	500	17370	50	1	6112710	1568	50.69	1.39	12	0.00	506.00	18471.00	63100	20230413	-59.35	23000	20231222	11.52	31950	-19.72	20240104	23650	8.46	20240104	63100	-59.35	20230413	23000	11.52	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
74	20240216	160910	57	100.00	KONEX			N	N	N	N		N	25550	600	2	2.40	434319450	17249	77.89	25000	25700	24800	28650	21250	24950	25179.40	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1562	50.49	1.38	12	0.28	506.00	18471.00	63100	20230413	-59.51	23000	20231222	11.09	31950	-20.03	20240104	23650	8.03	20240104	63100	-59.51	20230413	23000	11.09	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
75	20240216	150917	57	100.00	KONEX			N	N	N	N		N	25550	600	2	2.40	433936700	17234	77.83	25000	25700	24800	28650	21250	24950	25179.11	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1562	50.49	1.38	12	0.28	506.00	18471.00	63100	20230413	-59.51	23000	20231222	11.09	31950	-20.03	20240104	23650	8.03	20240104	63100	-59.51	20230413	23000	11.09	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
76	20240216	140920	57	100.00	KONEX			N	N	N	N		N	25350	400	2	1.60	422355350	16780	75.78	25000	25700	24800	28650	21250	24950	25170.16	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1550	50.10	1.37	12	0.27	506.00	18471.00	63100	20230413	-59.83	23000	20231222	10.22	31950	-20.66	20240104	23650	7.19	20240104	63100	-59.83	20230413	23000	10.22	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
77	20240216	130914	57	100.00	KONEX			N	N	N	N		N	25200	250	2	1.00	415698950	16516	74.58	25000	25700	24800	28650	21250	24950	25169.47	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1540	49.80	1.36	12	0.27	506.00	18471.00	63100	20230413	-60.06	23000	20231222	9.57	31950	-21.13	20240104	23650	6.55	20240104	63100	-60.06	20230413	23000	9.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
78	20240216	120918	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	351672950	13956	63.02	25000	25700	24800	28650	21250	24950	25198.69	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1528	49.41	1.35	12	0.23	506.00	18471.00	63100	20230413	-60.38	23000	20231222	8.70	31950	-21.75	20240104	23650	5.71	20240104	63100	-60.38	20230413	23000	8.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
79	20240216	110924	57	100.00	KONEX			N	N	N	N		N	25500	550	2	2.20	226767100	8981	40.56	25000	25700	24800	28650	21250	24950	25249.65	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1559	50.40	1.38	12	0.15	506.00	18471.00	63100	20230413	-59.59	23000	20231222	10.87	31950	-20.19	20240104	23650	7.82	20240104	63100	-59.59	20230413	23000	10.87	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
80	20240216	100917	57	100.00	KONEX			N	N	N	N		N	25600	650	2	2.61	200649600	7960	35.95	25000	25600	24800	28650	21250	24950	25207.24	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1565	50.59	1.39	12	0.13	506.00	18471.00	63100	20230413	-59.43	23000	20231222	11.30	31950	-19.87	20240104	23650	8.25	20240104	63100	-59.43	20230413	23000	11.30	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
81	20240216	090910	57	100.00	KONEX			N	N	N	N		N	24950	0	3	0.00	45749250	1837	8.30	25000	25000	24800	28650	21250	24950	24904.33	0.02	0	0	27016	25982	25416	24382	23816	25700	24100	31	3700	500	16960	50	1	6112710	1525	49.31	1.35	12	0.03	506.00	18471.00	63100	20230413	-60.46	23000	20231222	8.48	31950	-21.91	20240104	23650	5.50	20240104	63100	-60.46	20230413	23000	8.48	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
82	20240215	160909	57	100.00	KONEX			N	N	N	N		N	24950	-1050	5	-4.04	560904900	22144	196.02	26050	26450	24850	29900	22100	26000	25330.45	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1525	49.31	1.35	12	0.36	506.00	18471.00	63100	20230413	-60.46	23000	20231222	8.48	31950	-21.91	20240104	23650	5.50	20240104	63100	-60.46	20230413	23000	8.48	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
83	20240215	150914	57	100.00	KONEX			N	N	N	N		N	25000	-1000	5	-3.85	513557350	20247	179.22	26050	26450	24850	29900	22100	26000	25364.61	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1528	49.41	1.35	12	0.33	506.00	18471.00	63100	20230413	-60.38	23000	20231222	8.70	31950	-21.75	20240104	23650	5.71	20240104	63100	-60.38	20230413	23000	8.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
84	20240215	140908	57	100.00	KONEX			N	N	N	N		N	25200	-800	5	-3.08	373085700	14642	129.61	26050	26450	25000	29900	22100	26000	25480.51	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1540	49.80	1.36	12	0.24	506.00	18471.00	63100	20230413	-60.06	23000	20231222	9.57	31950	-21.13	20240104	23650	6.55	20240104	63100	-60.06	20230413	23000	9.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
85	20240215	130847	57	100.00	KONEX			N	N	N	N		N	25500	-500	5	-1.92	263455650	10302	91.19	26050	26450	25400	29900	22100	26000	25573.25	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1559	50.40	1.38	12	0.17	506.00	18471.00	63100	20230413	-59.59	23000	20231222	10.87	31950	-20.19	20240104	23650	7.82	20240104	63100	-59.59	20230413	23000	10.87	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
86	20240215	120909	57	100.00	KONEX			N	N	N	N		N	25600	-400	5	-1.54	155303950	6060	53.64	26050	26450	25450	29900	22100	26000	25627.71	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1565	50.59	1.39	12	0.10	506.00	18471.00	63100	20230413	-59.43	23000	20231222	11.30	31950	-19.87	20240104	23650	8.25	20240104	63100	-59.43	20230413	23000	11.30	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
87	20240215	110902	57	100.00	KONEX			N	N	N	N		N	25800	-200	5	-0.77	103459850	4031	35.68	26050	26450	25500	29900	22100	26000	25666.05	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1577	50.99	1.40	12	0.07	506.00	18471.00	63100	20230413	-59.11	23000	20231222	12.17	31950	-19.25	20240104	23650	9.09	20240104	63100	-59.11	20230413	23000	12.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
88	20240215	100902	57	100.00	KONEX			N	N	N	N		N	25850	-150	5	-0.58	86895200	3385	29.96	26050	26450	25500	29900	22100	26000	25670.66	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1580	51.09	1.40	12	0.06	506.00	18471.00	63100	20230413	-59.03	23000	20231222	12.39	31950	-19.09	20240104	23650	9.30	20240104	63100	-59.03	20230413	23000	12.39	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
89	20240215	090905	57	100.00	KONEX			N	N	N	N		N	26400	400	2	1.54	12039650	463	4.10	26050	26450	26000	29900	22100	26000	26003.56	0.02	0	0	26866	26432	26016	25582	25166	26225	25375	31	3900	500	17680	50	1	6112710	1614	52.17	1.43	12	0.01	506.00	18471.00	63100	20230413	-58.16	23000	20231222	14.78	31950	-17.37	20240104	23650	11.63	20240104	63100	-58.16	20230413	23000	14.78	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
90	20240214	160859	57	100.00	KONEX			N	N	N	N		N	26000	-350	5	-1.33	293135500	11297	57.80	26350	26450	25600	30300	22400	26350	25948.08	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1589	51.38	1.41	12	0.18	506.00	18471.00	63100	20230413	-58.80	23000	20231222	13.04	31950	-18.62	20240104	23650	9.94	20240104	63100	-58.80	20230413	23000	13.04	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
91	20240214	150900	57	100.00	KONEX			N	N	N	N		N	26000	-350	5	-1.33	290592900	11199	57.30	26350	26450	25600	30300	22400	26350	25948.11	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1589	51.38	1.41	12	0.18	506.00	18471.00	63100	20230413	-58.80	23000	20231222	13.04	31950	-18.62	20240104	23650	9.94	20240104	63100	-58.80	20230413	23000	13.04	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
92	20240214	140856	57	100.00	KONEX			N	N	N	N		N	26000	-350	5	-1.33	202855900	7795	39.88	26350	26450	25650	30300	22400	26350	26023.85	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1589	51.38	1.41	12	0.13	506.00	18471.00	63100	20230413	-58.80	23000	20231222	13.04	31950	-18.62	20240104	23650	9.94	20240104	63100	-58.80	20230413	23000	13.04	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
93	20240214	130900	57	100.00	KONEX			N	N	N	N		N	26250	-100	5	-0.38	188485900	7243	37.06	26350	26450	25650	30300	22400	26350	26023.18	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1605	51.88	1.42	12	0.12	506.00	18471.00	63100	20230413	-58.40	23000	20231222	14.13	31950	-17.84	20240104	23650	10.99	20240104	63100	-58.40	20230413	23000	14.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
94	20240214	120853	57	100.00	KONEX			N	N	N	N		N	25900	-450	5	-1.71	175206800	6731	34.44	26350	26450	25650	30300	22400	26350	26029.83	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1583	51.19	1.40	12	0.11	506.00	18471.00	63100	20230413	-58.95	23000	20231222	12.61	31950	-18.94	20240104	23650	9.51	20240104	63100	-58.95	20230413	23000	12.61	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
95	20240214	110858	57	100.00	KONEX			N	N	N	N		N	26150	-200	5	-0.76	75572000	2888	14.78	26350	26450	26000	30300	22400	26350	26167.59	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1598	51.68	1.42	12	0.05	506.00	18471.00	63100	20230413	-58.56	23000	20231222	13.70	31950	-18.15	20240104	23650	10.57	20240104	63100	-58.56	20230413	23000	13.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
96	20240214	090849	57	100.00	KONEX			N	N	N	N		N	26250	-100	5	-0.38	1745550	67	0.34	26350	26350	26000	30300	22400	26350	26052.99	0.02	0	0	27550	26950	26300	25700	25050	26625	25375	31	3950	500	17910	50	1	6112710	1605	51.88	1.42	12	0.00	506.00	18471.00	63100	20230413	-58.40	23000	20231222	14.13	31950	-17.84	20240104	23650	10.99	20240104	63100	-58.40	20230413	23000	14.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
97	20240213	160848	57	100.00	KONEX			N	N	N	N		N	26350	-150	5	-0.57	508805550	19544	274.80	26500	26900	25650	30450	22550	26500	26033.85	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1611	52.08	1.43	12	0.32	506.00	18471.00	63100	20230413	-58.24	23000	20231222	14.57	31950	-17.53	20240104	23650	11.42	20240104	63100	-58.24	20230413	23000	14.57	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
98	20240213	150845	57	100.00	KONEX			N	N	N	N		N	26150	-350	5	-1.32	484415950	18617	261.77	26500	26900	25650	30450	22550	26500	26020.09	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1598	51.68	1.42	12	0.30	506.00	18471.00	63100	20230413	-58.56	23000	20231222	13.70	31950	-18.15	20240104	23650	10.57	20240104	63100	-58.56	20230413	23000	13.70	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
99	20240213	140854	57	100.00	KONEX			N	N	N	N		N	26050	-450	5	-1.70	445701250	17132	240.89	26500	26900	25650	30450	22550	26500	26015.72	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1592	51.48	1.41	12	0.28	506.00	18471.00	63100	20230413	-58.72	23000	20231222	13.26	31950	-18.47	20240104	23650	10.15	20240104	63100	-58.72	20230413	23000	13.26	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
100	20240213	130843	57	100.00	KONEX			N	N	N	N		N	25700	-800	5	-3.02	378260450	14527	204.26	26500	26900	25700	30450	22550	26500	26038.44	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1571	50.79	1.39	12	0.24	506.00	18471.00	63100	20230413	-59.27	23000	20231222	11.74	31950	-19.56	20240104	23650	8.67	20240104	63100	-59.27	20230413	23000	11.74	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
101	20240213	120854	57	100.00	KONEX			N	N	N	N		N	25800	-700	5	-2.64	313914300	12027	169.11	26500	26900	25700	30450	22550	26500	26100.80	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1577	50.99	1.40	12	0.20	506.00	18471.00	63100	20230413	-59.11	23000	20231222	12.17	31950	-19.25	20240104	23650	9.09	20240104	63100	-59.11	20230413	23000	12.17	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
102	20240213	110915	57	100.00	KONEX			N	N	N	N		N	26100	-400	5	-1.51	231183850	8826	124.10	26500	26900	26000	30450	22550	26500	26193.50	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1595	51.58	1.41	12	0.14	506.00	18471.00	63100	20230413	-58.64	23000	20231222	13.48	31950	-18.31	20240104	23650	10.36	20240104	63100	-58.64	20230413	23000	13.48	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
103	20240213	100730	57	100.00	KONEX			N	N	N	N		N	26250	-250	5	-0.94	168066900	6403	90.03	26500	26900	26000	30450	22550	26500	26248.15	0.02	0	0	27066	26782	26516	26232	25966	26650	26100	31	3950	500	18020	50	1	6112710	1605	51.88	1.42	12	0.10	506.00	18471.00	63100	20230413	-58.40	23000	20231222	14.13	31950	-17.84	20240104	23650	10.99	20240104	63100	-58.40	20230413	23000	14.13	20231222	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N