KissMeData/267080/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	161020	57	100.00	KONEX			N	N	N	N		N	2945	-50	5	-1.67	8730470	3115	92.57	3100	3100	2800	3440	2550	2995	2802.72	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	350	7.75	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.13	2360	20240125	24.79	6420	-54.13	20240117	2360	24.79	20240125	6420	-54.13	20240117	2360	24.79	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240229	151024	57	100.00	KONEX			N	N	N	N		N	2945	-50	5	-1.67	8730470	3115	92.57	3100	3100	2800	3440	2550	2995	2802.72	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	350	7.75	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.13	2360	20240125	24.79	6420	-54.13	20240117	2360	24.79	20240125	6420	-54.13	20240117	2360	24.79	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240229	141026	57	100.00	KONEX			N	N	N	N		N	2945	-50	5	-1.67	8730470	3115	92.57	3100	3100	2800	3440	2550	2995	2802.72	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	350	7.75	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.13	2360	20240125	24.79	6420	-54.13	20240117	2360	24.79	20240125	6420	-54.13	20240117	2360	24.79	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240229	131024	57	100.00	KONEX			N	N	N	N		N	2945	-50	5	-1.67	8730470	3115	92.57	3100	3100	2800	3440	2550	2995	2802.72	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	350	7.75	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.13	2360	20240125	24.79	6420	-54.13	20240117	2360	24.79	20240125	6420	-54.13	20240117	2360	24.79	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240229	121023	57	100.00	KONEX			N	N	N	N		N	2950	-45	5	-1.50	8724580	3113	92.51	3100	3100	2800	3440	2550	2995	2802.63	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	350	7.76	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.05	2360	20240125	25.00	6420	-54.05	20240117	2360	25.00	20240125	6420	-54.05	20240117	2360	25.00	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240229	111026	57	100.00	KONEX			N	N	N	N		N	3065	70	2	2.34	8609030	3072	91.29	3100	3100	2800	3440	2550	2995	2802.42	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	364	8.07	1.32	12	0.03	380.00	2314.00	6420	20240117	-52.26	2360	20240125	29.87	6420	-52.26	20240117	2360	29.87	20240125	6420	-52.26	20240117	2360	29.87	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240229	101027	57	100.00	KONEX			N	N	N	N		N	2800	-195	5	-6.51	7288410	2601	77.30	3100	3100	2800	3440	2550	2995	2802.16	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	332	7.37	1.21	12	0.02	380.00	2314.00	6420	20240117	-56.39	2360	20240125	18.64	6420	-56.39	20240117	2360	18.64	20240125	6420	-56.39	20240117	2360	18.64	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240229	091025	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3081	3037	2951	2907	2821	3060	2930	59	445	500	1790	5	1	11871408	356	7.88	1.29	12	0.00	380.00	2314.00	6420	20240117	-53.35	2360	20240125	26.91	6420	-53.35	20240117	2360	26.91	20240125	6420	-53.35	20240117	2360	26.91	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240228	160926	57	100.00	KONEX			N	N	N	N		N	2995	55	2	1.87	9895755	3365	98.10	2940	2995	2865	3380	2500	2940	2940.79	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	356	7.88	1.29	12	0.03	380.00	2314.00	6420	20240117	-53.35	2360	20240125	26.91	6420	-53.35	20240117	2360	26.91	20240125	6420	-53.35	20240117	2360	26.91	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240228	150925	57	100.00	KONEX			N	N	N	N		N	2995	55	2	1.87	9746005	3315	96.65	2940	2995	2865	3380	2500	2940	2939.97	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	356	7.88	1.29	12	0.03	380.00	2314.00	6420	20240117	-53.35	2360	20240125	26.91	6420	-53.35	20240117	2360	26.91	20240125	6420	-53.35	20240117	2360	26.91	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240228	141023	57	100.00	KONEX			N	N	N	N		N	2950	10	2	0.34	8652140	2939	85.69	2940	2980	2915	3380	2500	2940	2943.91	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	350	7.76	1.27	12	0.02	380.00	2314.00	6420	20240117	-54.05	2360	20240125	25.00	6420	-54.05	20240117	2360	25.00	20240125	6420	-54.05	20240117	2360	25.00	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240228	131022	57	100.00	KONEX			N	N	N	N		N	2915	-25	5	-0.85	8010440	2721	79.33	2940	2980	2915	3380	2500	2940	2943.93	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	346	7.67	1.26	12	0.02	380.00	2314.00	6420	20240117	-54.60	2360	20240125	23.52	6420	-54.60	20240117	2360	23.52	20240125	6420	-54.60	20240117	2360	23.52	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240228	121026	57	100.00	KONEX			N	N	N	N		N	2915	-25	5	-0.85	8010440	2721	79.33	2940	2980	2915	3380	2500	2940	2943.93	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	346	7.67	1.26	12	0.02	380.00	2314.00	6420	20240117	-54.60	2360	20240125	23.52	6420	-54.60	20240117	2360	23.52	20240125	6420	-54.60	20240117	2360	23.52	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240228	110942	57	100.00	KONEX			N	N	N	N		N	2980	40	2	1.36	1679520	570	16.62	2940	2980	2940	3380	2500	2940	2946.53	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	354	7.84	1.29	12	0.00	380.00	2314.00	6420	20240117	-53.58	2360	20240125	26.27	6420	-53.58	20240117	2360	26.27	20240125	6420	-53.58	20240117	2360	26.27	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240228	101024	57	100.00	KONEX			N	N	N	N		N	2950	10	2	0.34	1440540	489	14.26	2940	2950	2940	3380	2500	2940	2945.89	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	350	7.76	1.27	12	0.00	380.00	2314.00	6420	20240117	-54.05	2360	20240125	25.00	6420	-54.05	20240117	2360	25.00	20240125	6420	-54.05	20240117	2360	25.00	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240228	091027	57	100.00	KONEX			N	N	N	N		N	2940	0	3	0.00	0	0	0.00	0	0	0	3380	2500	2940	0.00	0.00	0	0	3273	3106	2978	2811	2683	3042	2747	59	440	500	1760	5	1	11871408	349	7.74	1.27	12	0.00	380.00	2314.00	6420	20240117	-54.21	2360	20240125	24.58	6420	-54.21	20240117	2360	24.58	20240125	6420	-54.21	20240117	2360	24.58	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240227	161022	57	100.00	KONEX			N	N	N	N		N	2940	-180	5	-5.77	10268350	3430	353.24	3145	3145	2850	3585	2655	3120	2993.69	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	349	7.74	1.27	12	0.03	380.00	2314.00	6420	20240117	-54.21	2360	20240125	24.58	6420	-54.21	20240117	2360	24.58	20240125	6420	-54.21	20240117	2360	24.58	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240227	151023	57	100.00	KONEX			N	N	N	N		N	2900	-220	5	-7.05	10250710	3424	352.63	3145	3145	2850	3585	2655	3120	2993.78	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	344	7.63	1.25	12	0.03	380.00	2314.00	6420	20240117	-54.83	2360	20240125	22.88	6420	-54.83	20240117	2360	22.88	20240125	6420	-54.83	20240117	2360	22.88	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240227	141020	57	100.00	KONEX			N	N	N	N		N	2980	-140	5	-4.49	7361795	2422	249.43	3145	3145	2980	3585	2655	3120	3039.55	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	354	7.84	1.29	12	0.02	380.00	2314.00	6420	20240117	-53.58	2360	20240125	26.27	6420	-53.58	20240117	2360	26.27	20240125	6420	-53.58	20240117	2360	26.27	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240227	130942	57	100.00	KONEX			N	N	N	N		N	3000	-120	5	-3.85	7063795	2322	239.13	3145	3145	3000	3585	2655	3120	3042.12	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	356	7.89	1.30	12	0.02	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240227	121024	57	100.00	KONEX			N	N	N	N		N	3005	-115	5	-3.69	7030795	2311	238.00	3145	3145	3005	3585	2655	3120	3042.32	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	357	7.91	1.30	12	0.02	380.00	2314.00	6420	20240117	-53.19	2360	20240125	27.33	6420	-53.19	20240117	2360	27.33	20240125	6420	-53.19	20240117	2360	27.33	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240227	111024	57	100.00	KONEX			N	N	N	N		N	3005	-115	5	-3.69	6790395	2231	229.76	3145	3145	3005	3585	2655	3120	3043.66	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	357	7.91	1.30	12	0.02	380.00	2314.00	6420	20240117	-53.19	2360	20240125	27.33	6420	-53.19	20240117	2360	27.33	20240125	6420	-53.19	20240117	2360	27.33	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240227	101018	57	100.00	KONEX			N	N	N	N		N	3010	-110	5	-3.53	6189395	2031	209.17	3145	3145	3010	3585	2655	3120	3047.46	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	357	7.92	1.30	12	0.02	380.00	2314.00	6420	20240117	-53.12	2360	20240125	27.54	6420	-53.12	20240117	2360	27.54	20240125	6420	-53.12	20240117	2360	27.54	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240227	091023	57	100.00	KONEX			N	N	N	N		N	3145	25	2	0.80	3145	1	0.10	3145	3145	3145	3585	2655	3120	3145.00	0.00	0	0	3336	3227	3111	3002	2886	3170	2945	59	465	500	1870	5	1	11871408	373	8.28	1.36	12	0.00	380.00	2314.00	6420	20240117	-51.01	2360	20240125	33.26	6420	-51.01	20240117	2360	33.26	20240125	6420	-51.01	20240117	2360	33.26	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240226	161018	57	100.00	KONEX			N	N	N	N		N	3120	25	2	0.81	2947475	971	11.77	3220	3220	2995	3555	2635	3095	3035.50	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	370	8.21	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.40	2360	20240125	32.20	6420	-51.40	20240117	2360	32.20	20240125	6420	-51.40	20240117	2360	32.20	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240226	151011	57	100.00	KONEX			N	N	N	N		N	3135	40	2	1.29	1980075	651	7.89	3220	3220	2995	3555	2635	3095	3041.59	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	372	8.25	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.17	2360	20240125	32.84	6420	-51.17	20240117	2360	32.84	20240125	6420	-51.17	20240117	2360	32.84	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240226	141016	57	100.00	KONEX			N	N	N	N		N	3160	65	2	2.10	96375	31	0.38	3220	3220	2995	3555	2635	3095	3108.87	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	375	8.32	1.37	12	0.00	380.00	2314.00	6420	20240117	-50.78	2360	20240125	33.90	6420	-50.78	20240117	2360	33.90	20240125	6420	-50.78	20240117	2360	33.90	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240226	131009	57	100.00	KONEX			N	N	N	N		N	3220	125	2	4.04	3220	1	0.01	3220	3220	3220	3555	2635	3095	3220.00	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	382	8.47	1.39	12	0.00	380.00	2314.00	6420	20240117	-49.84	2360	20240125	36.44	6420	-49.84	20240117	2360	36.44	20240125	6420	-49.84	20240117	2360	36.44	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240226	121009	57	100.00	KONEX			N	N	N	N		N	3220	125	2	4.04	3220	1	0.01	3220	3220	3220	3555	2635	3095	3220.00	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	382	8.47	1.39	12	0.00	380.00	2314.00	6420	20240117	-49.84	2360	20240125	36.44	6420	-49.84	20240117	2360	36.44	20240125	6420	-49.84	20240117	2360	36.44	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240226	111007	57	100.00	KONEX			N	N	N	N		N	3220	125	2	4.04	3220	1	0.01	3220	3220	3220	3555	2635	3095	3220.00	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	382	8.47	1.39	12	0.00	380.00	2314.00	6420	20240117	-49.84	2360	20240125	36.44	6420	-49.84	20240117	2360	36.44	20240125	6420	-49.84	20240117	2360	36.44	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240226	101005	57	100.00	KONEX			N	N	N	N		N	3220	125	2	4.04	3220	1	0.01	3220	3220	3220	3555	2635	3095	3220.00	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	382	8.47	1.39	12	0.00	380.00	2314.00	6420	20240117	-49.84	2360	20240125	36.44	6420	-49.84	20240117	2360	36.44	20240125	6420	-49.84	20240117	2360	36.44	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240226	091004	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3238	3166	3058	2986	2878	3112	2932	59	460	500	1850	5	1	11871408	367	8.14	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240223	161005	57	100.00	KONEX			N	N	N	N		N	3095	-35	5	-1.12	25056155	8252	201.61	3130	3130	2950	3595	2665	3130	3036.37	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	367	8.14	1.34	12	0.07	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240223	150958	57	100.00	KONEX			N	N	N	N		N	3000	-130	5	-4.15	24604825	8102	197.95	3130	3130	2950	3595	2665	3130	3036.88	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	356	7.89	1.30	12	0.07	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240223	141000	57	100.00	KONEX			N	N	N	N		N	3000	-130	5	-4.15	23417875	7700	188.13	3130	3130	2975	3595	2665	3130	3041.28	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	356	7.89	1.30	12	0.06	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240223	130957	57	100.00	KONEX			N	N	N	N		N	3010	-120	5	-3.83	20573735	6748	164.87	3130	3130	2990	3595	2665	3130	3048.86	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	357	7.92	1.30	12	0.06	380.00	2314.00	6420	20240117	-53.12	2360	20240125	27.54	6420	-53.12	20240117	2360	27.54	20240125	6420	-53.12	20240117	2360	27.54	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240223	121000	57	100.00	KONEX			N	N	N	N		N	2990	-140	5	-4.47	17991335	5888	143.86	3130	3130	2990	3595	2665	3130	3055.59	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	355	7.87	1.29	12	0.05	380.00	2314.00	6420	20240117	-53.43	2360	20240125	26.69	6420	-53.43	20240117	2360	26.69	20240125	6420	-53.43	20240117	2360	26.69	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240223	110948	57	100.00	KONEX			N	N	N	N		N	3000	-130	5	-4.15	13679730	4452	108.77	3130	3130	3000	3595	2665	3130	3072.72	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	356	7.89	1.30	12	0.04	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240223	100955	57	100.00	KONEX			N	N	N	N		N	3000	-130	5	-4.15	13679730	4452	108.77	3130	3130	3000	3595	2665	3130	3072.72	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	356	7.89	1.30	12	0.04	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240223	090957	57	100.00	KONEX			N	N	N	N		N	3130	0	3	0.00	1568130	501	12.24	3130	3130	3130	3595	2665	3130	3130.00	0.00	0	0	3283	3206	3103	3026	2923	3245	3065	59	465	500	1870	5	1	11871408	372	8.24	1.35	12	0.00	380.00	2314.00	6420	20240117	-51.25	2360	20240125	32.63	6420	-51.25	20240117	2360	32.63	20240125	6420	-51.25	20240117	2360	32.63	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240222	160944	57	100.00	KONEX			N	N	N	N		N	3130	30	2	0.97	12607320	4093	79.91	3100	3180	3000	3565	2635	3100	3080.22	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	372	8.24	1.35	12	0.03	380.00	2314.00	6420	20240117	-51.25	2360	20240125	32.63	6420	-51.25	20240117	2360	32.63	20240125	6420	-51.25	20240117	2360	32.63	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240222	150954	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	12297680	3993	77.96	3100	3180	3000	3565	2635	3100	3079.81	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	356	7.89	1.30	12	0.03	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240222	140950	57	100.00	KONEX			N	N	N	N		N	3090	-10	5	-0.32	9248240	2977	58.12	3100	3180	3090	3565	2635	3100	3106.56	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	367	8.13	1.34	12	0.03	380.00	2314.00	6420	20240117	-51.87	2360	20240125	30.93	6420	-51.87	20240117	2360	30.93	20240125	6420	-51.87	20240117	2360	30.93	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240222	130936	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	6507480	2091	40.82	3100	3180	3100	3565	2635	3100	3112.14	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	368	8.16	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240222	120948	57	100.00	KONEX			N	N	N	N		N	3150	50	2	1.61	4802480	1541	30.09	3100	3180	3100	3565	2635	3100	3116.47	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	374	8.29	1.36	12	0.01	380.00	2314.00	6420	20240117	-50.93	2360	20240125	33.47	6420	-50.93	20240117	2360	33.47	20240125	6420	-50.93	20240117	2360	33.47	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240222	110946	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	108580	35	0.68	3100	3180	3100	3565	2635	3100	3102.29	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	368	8.16	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240222	100937	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	108580	35	0.68	3100	3180	3100	3565	2635	3100	3102.29	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	368	8.16	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240222	090954	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3350	3225	3155	3030	2960	3190	2995	59	465	500	1860	5	1	11871408	368	8.16	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240221	160943	57	100.00	KONEX			N	N	N	N		N	3100	5	2	0.16	15874590	5122	233.24	3280	3280	3085	3555	2635	3095	3099.30	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	368	8.16	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240221	150933	57	100.00	KONEX			N	N	N	N		N	3100	5	2	0.16	15254590	4922	224.13	3280	3280	3085	3555	2635	3095	3099.27	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	368	8.16	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240221	140934	57	100.00	KONEX			N	N	N	N		N	3185	90	2	2.91	13161090	4247	193.40	3280	3280	3085	3555	2635	3095	3098.91	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	378	8.38	1.38	12	0.04	380.00	2314.00	6420	20240117	-50.39	2360	20240125	34.96	6420	-50.39	20240117	2360	34.96	20240125	6420	-50.39	20240117	2360	34.96	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240221	130934	57	100.00	KONEX			N	N	N	N		N	3185	90	2	2.91	13161090	4247	193.40	3280	3280	3085	3555	2635	3095	3098.91	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	378	8.38	1.38	12	0.04	380.00	2314.00	6420	20240117	-50.39	2360	20240125	34.96	6420	-50.39	20240117	2360	34.96	20240125	6420	-50.39	20240117	2360	34.96	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240221	120937	57	100.00	KONEX			N	N	N	N		N	3110	15	2	0.48	13098290	4227	192.49	3280	3280	3085	3555	2635	3095	3098.72	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	369	8.18	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.56	2360	20240125	31.78	6420	-51.56	20240117	2360	31.78	20240125	6420	-51.56	20240117	2360	31.78	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240221	110942	57	100.00	KONEX			N	N	N	N		N	3100	5	2	0.16	10285240	3322	151.28	3280	3280	3085	3555	2635	3095	3096.10	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	368	8.16	1.34	12	0.03	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240221	100934	57	100.00	KONEX			N	N	N	N		N	3100	5	2	0.16	2779280	896	40.80	3280	3280	3090	3555	2635	3095	3101.88	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240221	090934	57	100.00	KONEX			N	N	N	N		N	3090	-5	5	-0.16	1490220	480	21.86	3280	3280	3090	3555	2635	3095	3104.62	0.00	0	0	3785	3440	3195	2850	2605	3317	2727	59	460	500	1850	5	1	11871408	367	8.13	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.87	2360	20240125	30.93	6420	-51.87	20240117	2360	30.93	20240125	6420	-51.87	20240117	2360	30.93	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240220	160929	57	100.00	KONEX			N	N	N	N		N	3095	15	2	0.49	6560260	2196	234.36	3540	3540	2950	3540	2620	3080	2987.37	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	367	8.14	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240220	150928	57	100.00	KONEX			N	N	N	N		N	3095	15	2	0.49	6532405	2187	233.40	3540	3540	2950	3540	2620	3080	2986.93	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	367	8.14	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240220	140926	57	100.00	KONEX			N	N	N	N		N	3120	40	2	1.30	3250135	1084	115.69	3540	3540	2950	3540	2620	3080	2998.28	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	370	8.21	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.40	2360	20240125	32.20	6420	-51.40	20240117	2360	32.20	20240125	6420	-51.40	20240117	2360	32.20	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240220	130929	57	100.00	KONEX			N	N	N	N		N	3120	40	2	1.30	3250135	1084	115.69	3540	3540	2950	3540	2620	3080	2998.28	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	370	8.21	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.40	2360	20240125	32.20	6420	-51.40	20240117	2360	32.20	20240125	6420	-51.40	20240117	2360	32.20	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240220	120922	57	100.00	KONEX			N	N	N	N		N	3120	40	2	1.30	3250135	1084	115.69	3540	3540	2950	3540	2620	3080	2998.28	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	370	8.21	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.40	2360	20240125	32.20	6420	-51.40	20240117	2360	32.20	20240125	6420	-51.40	20240117	2360	32.20	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240220	110924	57	100.00	KONEX			N	N	N	N		N	3120	40	2	1.30	3250135	1084	115.69	3540	3540	2950	3540	2620	3080	2998.28	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	370	8.21	1.35	12	0.01	380.00	2314.00	6420	20240117	-51.40	2360	20240125	32.20	6420	-51.40	20240117	2360	32.20	20240125	6420	-51.40	20240117	2360	32.20	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240220	100916	57	100.00	KONEX			N	N	N	N		N	3000	-80	5	-2.60	3218890	1074	114.62	3540	3540	2950	3540	2620	3080	2997.10	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	356	7.89	1.30	12	0.01	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240220	090934	57	100.00	KONEX			N	N	N	N		N	2950	-130	5	-4.22	6490	2	0.21	3540	3540	2950	3540	2620	3080	3245.00	0.00	0	0	3373	3226	3153	3006	2933	3190	2970	59	460	500	1840	5	1	11871408	350	7.76	1.27	12	0.00	380.00	2314.00	6420	20240117	-54.05	2360	20240125	25.00	6420	-54.05	20240117	2360	25.00	20240125	6420	-54.05	20240117	2360	25.00	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240219	160928	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	2898820	937	704.51	3300	3300	3080	3545	2625	3085	3093.72	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	366	8.11	1.33	12	0.01	380.00	2314.00	6420	20240117	-52.02	2360	20240125	30.51	6420	-52.02	20240117	2360	30.51	20240125	6420	-52.02	20240117	2360	30.51	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240219	150933	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	2898820	937	704.51	3300	3300	3080	3545	2625	3085	3093.72	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	366	8.11	1.33	12	0.01	380.00	2314.00	6420	20240117	-52.02	2360	20240125	30.51	6420	-52.02	20240117	2360	30.51	20240125	6420	-52.02	20240117	2360	30.51	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240219	140932	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	2566180	829	623.31	3300	3300	3095	3545	2625	3085	3095.51	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	367	8.14	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240219	130930	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	2566180	829	623.31	3300	3300	3095	3545	2625	3085	3095.51	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	367	8.14	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240219	120929	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	2566180	829	623.31	3300	3300	3095	3545	2625	3085	3095.51	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	367	8.14	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240219	110926	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	2566180	829	623.31	3300	3300	3095	3545	2625	3085	3095.51	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	367	8.14	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.79	2360	20240125	31.14	6420	-51.79	20240117	2360	31.14	20240125	6420	-51.79	20240117	2360	31.14	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240219	100923	57	100.00	KONEX			N	N	N	N		N	3100	15	2	0.49	15900	5	3.76	3300	3300	3100	3545	2625	3085	3180.00	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	368	8.16	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240219	090924	57	100.00	KONEX			N	N	N	N		N	3300	215	2	6.97	6600	2	1.50	3300	3300	3300	3545	2625	3085	3300.00	0.00	0	0	3275	3180	2995	2900	2715	3227	2947	59	460	500	1850	5	1	11871408	392	8.68	1.43	12	0.00	380.00	2314.00	6420	20240117	-48.60	2360	20240125	39.83	6420	-48.60	20240117	2360	39.83	20240125	6420	-48.60	20240117	2360	39.83	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240216	160917	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	399055	133	25.00	2810	3090	2810	3545	2625	3085	3000.41	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240216	150924	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	399055	133	25.00	2810	3090	2810	3545	2625	3085	3000.41	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240216	140927	57	100.00	KONEX			N	N	N	N		N	2985	-100	5	-3.24	395970	132	24.81	2810	3090	2810	3545	2625	3085	2999.77	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	354	7.86	1.29	12	0.00	380.00	2314.00	6420	20240117	-53.50	2360	20240125	26.48	6420	-53.50	20240117	2360	26.48	20240125	6420	-53.50	20240117	2360	26.48	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240216	130921	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	73770	24	4.51	2810	3090	2810	3545	2625	3085	3073.75	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240216	120925	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	73770	24	4.51	2810	3090	2810	3545	2625	3085	3073.75	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240216	110931	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	5900	2	0.38	2810	3090	2810	3545	2625	3085	2950.00	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	367	8.13	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.87	2360	20240125	30.93	6420	-51.87	20240117	2360	30.93	20240125	6420	-51.87	20240117	2360	30.93	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240216	100924	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	5900	2	0.38	2810	3090	2810	3545	2625	3085	2950.00	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	367	8.13	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.87	2360	20240125	30.93	6420	-51.87	20240117	2360	30.93	20240125	6420	-51.87	20240117	2360	30.93	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240216	090917	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3108	3096	3078	3066	3048	3102	3072	59	460	500	1850	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240215	160916	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240215	150922	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240215	140916	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240215	130853	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240215	120916	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240215	110909	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240215	100909	57	100.00	KONEX			N	N	N	N		N	3085	35	2	1.15	1640720	532	12.49	3060	3090	3060	3505	2595	3050	3084.06	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	366	8.12	1.33	12	0.00	380.00	2314.00	6420	20240117	-51.95	2360	20240125	30.72	6420	-51.95	20240117	2360	30.72	20240125	6420	-51.95	20240117	2360	30.72	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240215	090912	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	0	0	0.00	0	0	0	3505	2595	3050	0.00	0.00	0	0	3216	3132	3016	2932	2816	3175	2975	59	455	500	1830	5	1	11871408	362	8.03	1.32	12	0.00	380.00	2314.00	6420	20240117	-52.49	2360	20240125	29.24	6420	-52.49	20240117	2360	29.24	20240125	6420	-52.49	20240117	2360	29.24	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240214	160906	57	100.00	KONEX			N	N	N	N		N	3050	95	2	3.21	12847405	4258	66.91	2945	3100	2900	3395	2515	2955	3017.24	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	362	8.03	1.32	12	0.04	380.00	2314.00	6420	20240117	-52.49	2360	20240125	29.24	6420	-52.49	20240117	2360	29.24	20240125	6420	-52.49	20240117	2360	29.24	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240214	150907	57	100.00	KONEX			N	N	N	N		N	3050	95	2	3.21	12835205	4254	66.84	2945	3100	2900	3395	2515	2955	3017.21	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	362	8.03	1.32	12	0.04	380.00	2314.00	6420	20240117	-52.49	2360	20240125	29.24	6420	-52.49	20240117	2360	29.24	20240125	6420	-52.49	20240117	2360	29.24	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240214	140903	57	100.00	KONEX			N	N	N	N		N	3050	95	2	3.21	12835205	4254	66.84	2945	3100	2900	3395	2515	2955	3017.21	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	362	8.03	1.32	12	0.04	380.00	2314.00	6420	20240117	-52.49	2360	20240125	29.24	6420	-52.49	20240117	2360	29.24	20240125	6420	-52.49	20240117	2360	29.24	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240214	130907	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	6779190	2260	35.51	2945	3100	2900	3395	2515	2955	2999.64	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	344	7.63	1.25	12	0.02	380.00	2314.00	6420	20240117	-54.83	2360	20240125	22.88	6420	-54.83	20240117	2360	22.88	20240125	6420	-54.83	20240117	2360	22.88	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240214	120859	57	100.00	KONEX			N	N	N	N		N	3100	145	2	4.91	5726140	1897	29.81	2945	3100	2945	3395	2515	2955	3018.52	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	368	8.16	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240214	110905	57	100.00	KONEX			N	N	N	N		N	3100	145	2	4.91	5726140	1897	29.81	2945	3100	2945	3395	2515	2955	3018.52	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	368	8.16	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.71	2360	20240125	31.36	6420	-51.71	20240117	2360	31.36	20240125	6420	-51.71	20240117	2360	31.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240214	090856	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3395	2515	2955	0.00	0.00	0	0	3205	3080	2970	2845	2735	3142	2907	59	440	500	1770	5	1	11871408	351	7.78	1.28	12	0.00	380.00	2314.00	6420	20240117	-53.97	2360	20240125	25.21	6420	-53.97	20240117	2360	25.21	20240125	6420	-53.97	20240117	2360	25.21	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240213	160854	57	100.00	KONEX			N	N	N	N		N	2955	55	2	1.90	18975570	6364	364.28	2860	3095	2860	3335	2465	2900	2981.70	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	351	7.78	1.28	12	0.05	380.00	2314.00	6420	20240117	-53.97	2360	20240125	25.21	6420	-53.97	20240117	2360	25.21	20240125	6420	-53.97	20240117	2360	25.21	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240213	150852	57	100.00	KONEX			N	N	N	N		N	2955	55	2	1.90	18591420	6234	356.84	2860	3095	2860	3335	2465	2900	2982.26	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	351	7.78	1.28	12	0.05	380.00	2314.00	6420	20240117	-53.97	2360	20240125	25.21	6420	-53.97	20240117	2360	25.21	20240125	6420	-53.97	20240117	2360	25.21	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240213	140901	57	100.00	KONEX			N	N	N	N		N	2895	-5	5	-0.17	18588465	6233	356.78	2860	3095	2860	3335	2465	2900	2982.27	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	344	7.62	1.25	12	0.05	380.00	2314.00	6420	20240117	-54.91	2360	20240125	22.67	6420	-54.91	20240117	2360	22.67	20240125	6420	-54.91	20240117	2360	22.67	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240213	130850	57	100.00	KONEX			N	N	N	N		N	2895	-5	5	-0.17	18484245	6197	354.72	2860	3095	2860	3335	2465	2900	2982.77	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	344	7.62	1.25	12	0.05	380.00	2314.00	6420	20240117	-54.91	2360	20240125	22.67	6420	-54.91	20240117	2360	22.67	20240125	6420	-54.91	20240117	2360	22.67	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240213	120900	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	18380025	6161	352.66	2860	3095	2860	3335	2465	2900	2983.29	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	344	7.63	1.25	12	0.05	380.00	2314.00	6420	20240117	-54.83	2360	20240125	22.88	6420	-54.83	20240117	2360	22.88	20240125	6420	-54.83	20240117	2360	22.88	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240213	110922	57	100.00	KONEX			N	N	N	N		N	3045	145	2	5.00	11087190	3660	209.50	2860	3095	2860	3335	2465	2900	3029.29	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	361	8.01	1.32	12	0.03	380.00	2314.00	6420	20240117	-52.57	2360	20240125	29.03	6420	-52.57	20240117	2360	29.03	20240125	6420	-52.57	20240117	2360	29.03	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240213	100738	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	3212355	1044	59.76	2860	3095	2860	3335	2465	2900	3076.97	0.00	0	0	2996	2947	2891	2842	2786	2920	2815	59	435	500	1740	5	1	11871408	356	7.89	1.30	12	0.01	380.00	2314.00	6420	20240117	-53.27	2360	20240125	27.12	6420	-53.27	20240117	2360	27.12	20240125	6420	-53.27	20240117	2360	27.12	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N