KissMeData/311960/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	161101	57	100.00	KONEX			N	N	N	N		N	10200	-70	5	-0.68	122700	12	20.34	10240	10240	10200	11810	8730	10270	10225.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20240229	151106	57	100.00	KONEX			N	N	N	N		N	10200	-70	5	-0.68	122700	12	20.34	10240	10240	10200	11810	8730	10270	10225.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20240229	141106	57	100.00	KONEX			N	N	N	N		N	10200	-70	5	-0.68	122700	12	20.34	10240	10240	10200	11810	8730	10270	10225.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20240229	131105	57	100.00	KONEX			N	N	N	N		N	10220	-50	5	-0.49	81900	8	13.56	10240	10240	10220	11810	8730	10270	10237.50	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	313	-34.88	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.63	9130	20240208	11.94	13100	-21.98	20240103	9130	11.94	20240208	19150	-46.63	20230524	9130	11.94	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20240229	121104	57	100.00	KONEX			N	N	N	N		N	10240	-30	5	-0.29	71680	7	11.86	10240	10240	10240	11810	8730	10270	10240.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	314	-34.95	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.53	9130	20240208	12.16	13100	-21.83	20240103	9130	12.16	20240208	19150	-46.53	20230524	9130	12.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20240229	111107	57	100.00	KONEX			N	N	N	N		N	10240	-30	5	-0.29	20480	2	3.39	10240	10240	10240	11810	8730	10270	10240.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	314	-34.95	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.53	9130	20240208	12.16	13100	-21.83	20240103	9130	12.16	20240208	19150	-46.53	20230524	9130	12.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20240229	101109	57	100.00	KONEX			N	N	N	N		N	10270	0	3	0.00	0	0	0.00	0	0	0	11810	8730	10270	0.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20240229	091106	57	100.00	KONEX			N	N	N	N		N	10270	0	3	0.00	0	0	0.00	0	0	0	11810	8730	10270	0.00	0.00	0	0	10276	10272	10266	10262	10256	10275	10265	15	1540	500	6360	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20240228	161003	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20240228	151002	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20240228	141104	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20240228	131059	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20240228	121108	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20240228	111023	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20240228	101105	57	100.00	KONEX			N	N	N	N		N	10270	170	2	1.68	605920	59	295.00	10260	10270	10260	11610	8590	10100	10269.83	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20240228	091109	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	0.00	0	0	10380	10240	10070	9930	9760	10155	9845	15	1510	500	6260	10	1	3062664	309	-34.47	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.26	9130	20240208	10.62	13100	-22.90	20240103	9130	10.62	20240208	19150	-47.26	20230524	9130	10.62	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20240227	161103	57	100.00	KONEX			N	N	N	N		N	10100	-130	5	-1.27	203190	20	285.71	10210	10210	9900	11760	8700	10230	10159.50	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	309	-34.47	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.26	9130	20240208	10.62	13100	-22.90	20240103	9130	10.62	20240208	19150	-47.26	20230524	9130	10.62	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20240227	151104	57	100.00	KONEX			N	N	N	N		N	10170	-60	5	-0.59	193090	19	271.43	10210	10210	9900	11760	8700	10230	10162.63	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	311	-34.71	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.89	9130	20240208	11.39	13100	-22.37	20240103	9130	11.39	20240208	19150	-46.89	20230524	9130	11.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20240227	141101	57	100.00	KONEX			N	N	N	N		N	10210	-20	5	-0.20	102100	10	142.86	10210	10210	10210	11760	8700	10230	10210.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.85	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.68	9130	20240208	11.83	13100	-22.06	20240103	9130	11.83	20240208	19150	-46.68	20230524	9130	11.83	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20240227	131023	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20240227	121105	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20240227	111105	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20240227	101100	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20240227	091104	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10423	10326	10163	10066	9903	10375	10115	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20240226	161059	57	100.00	KONEX			N	N	N	N		N	10230	430	2	4.39	70490	7	4.24	10000	10260	10000	11270	8330	9800	10070.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20240226	151051	57	100.00	KONEX			N	N	N	N		N	10230	430	2	4.39	70490	7	4.24	10000	10260	10000	11270	8330	9800	10070.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20240226	141057	57	100.00	KONEX			N	N	N	N		N	10260	460	2	4.69	60260	6	3.64	10000	10260	10000	11270	8330	9800	10043.33	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	314	-35.02	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.42	9130	20240208	12.38	13100	-21.68	20240103	9130	12.38	20240208	19150	-46.42	20230524	9130	12.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20240226	131049	57	100.00	KONEX			N	N	N	N		N	10260	460	2	4.69	60260	6	3.64	10000	10260	10000	11270	8330	9800	10043.33	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	314	-35.02	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.42	9130	20240208	12.38	13100	-21.68	20240103	9130	12.38	20240208	19150	-46.42	20230524	9130	12.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20240226	121050	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	50000	5	3.03	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	306	-34.13	1.96	12	0.00	-293.00	5096.00	19150	20230524	-47.78	9130	20240208	9.53	13100	-23.66	20240103	9130	9.53	20240208	19150	-47.78	20230524	9130	9.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20240226	111047	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	20000	2	1.21	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	306	-34.13	1.96	12	0.00	-293.00	5096.00	19150	20230524	-47.78	9130	20240208	9.53	13100	-23.66	20240103	9130	9.53	20240208	19150	-47.78	20230524	9130	9.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20240226	101045	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	20000	2	1.21	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	306	-34.13	1.96	12	0.00	-293.00	5096.00	19150	20230524	-47.78	9130	20240208	9.53	13100	-23.66	20240103	9130	9.53	20240208	19150	-47.78	20230524	9130	9.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20240226	091043	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	20000	2	1.21	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	10440	10120	9960	9640	9480	10040	9560	15	1470	500	6070	10	1	3062664	306	-34.13	1.96	12	0.00	-293.00	5096.00	19150	20230524	-47.78	9130	20240208	9.53	13100	-23.66	20240103	9130	9.53	20240208	19150	-47.78	20230524	9130	9.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20240223	161045	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	1664730	165	471.43	10280	10280	9800	11730	8670	10200	10089.27	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	300	-33.45	1.92	12	0.01	-293.00	5096.00	19150	20230524	-48.83	9130	20240208	7.34	13100	-25.19	20240103	9130	7.34	20240208	19150	-48.83	20230524	9130	7.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20240223	151037	57	100.00	KONEX			N	N	N	N		N	10230	30	2	0.29	1145280	112	320.00	10280	10280	9820	11730	8670	10200	10225.71	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20240223	141039	57	100.00	KONEX			N	N	N	N		N	10230	30	2	0.29	1135050	111	317.14	10280	10280	9820	11730	8670	10200	10225.68	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20240223	131037	57	100.00	KONEX			N	N	N	N		N	10270	70	2	0.69	1016360	99	282.86	10280	10280	10260	11730	8670	10200	10266.26	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20240223	121040	57	100.00	KONEX			N	N	N	N		N	10270	70	2	0.69	1016360	99	282.86	10280	10280	10260	11730	8670	10200	10266.26	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20240223	111026	57	100.00	KONEX			N	N	N	N		N	10270	70	2	0.69	1016360	99	282.86	10280	10280	10260	11730	8670	10200	10266.26	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20240223	101034	57	100.00	KONEX			N	N	N	N		N	10280	80	2	0.78	10280	1	2.86	10280	10280	10280	11730	8670	10200	10280.00	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	315	-35.09	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.32	9130	20240208	12.60	13100	-21.53	20240103	9130	12.60	20240208	19150	-46.32	20230524	9130	12.60	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20240223	091036	57	100.00	KONEX			N	N	N	N		N	10280	80	2	0.78	10280	1	2.86	10280	10280	10280	11730	8670	10200	10280.00	0.00	0	0	10280	10240	10220	10180	10160	10230	10170	15	1530	500	6320	10	1	3062664	315	-35.09	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.32	9130	20240208	12.60	13100	-21.53	20240103	9130	12.60	20240208	19150	-46.32	20230524	9130	12.60	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20240222	161023	57	100.00	KONEX			N	N	N	N		N	10200	120	2	1.19	357060	35	23.18	10260	10260	10200	11590	8570	10080	10201.71	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20240222	151033	57	100.00	KONEX			N	N	N	N		N	10200	120	2	1.19	336660	33	21.85	10260	10260	10200	11590	8570	10080	10201.82	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20240222	141030	57	100.00	KONEX			N	N	N	N		N	10200	120	2	1.19	40860	4	2.65	10260	10260	10200	11590	8570	10080	10215.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20240222	131014	57	100.00	KONEX			N	N	N	N		N	10260	180	2	1.79	10260	1	0.66	10260	10260	10260	11590	8570	10080	10260.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	314	-35.02	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.42	9130	20240208	12.38	13100	-21.68	20240103	9130	12.38	20240208	19150	-46.42	20230524	9130	12.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20240222	121026	57	100.00	KONEX			N	N	N	N		N	10260	180	2	1.79	10260	1	0.66	10260	10260	10260	11590	8570	10080	10260.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	314	-35.02	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.42	9130	20240208	12.38	13100	-21.68	20240103	9130	12.38	20240208	19150	-46.42	20230524	9130	12.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20240222	111025	57	100.00	KONEX			N	N	N	N		N	10260	180	2	1.79	10260	1	0.66	10260	10260	10260	11590	8570	10080	10260.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	314	-35.02	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.42	9130	20240208	12.38	13100	-21.68	20240103	9130	12.38	20240208	19150	-46.42	20230524	9130	12.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20240222	101015	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	309	-34.40	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.36	9130	20240208	10.41	13100	-23.05	20240103	9130	10.41	20240208	19150	-47.36	20230524	9130	10.41	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20240222	091034	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10333	10206	10103	9976	9873	10155	9925	15	1510	500	6240	10	1	3062664	309	-34.40	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.36	9130	20240208	10.41	13100	-23.05	20240103	9130	10.41	20240208	19150	-47.36	20230524	9130	10.41	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20240221	161020	57	100.00	KONEX			N	N	N	N		N	10080	-150	5	-1.47	1531180	151	198.68	10230	10230	10000	11760	8700	10230	10140.26	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	309	-34.40	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.36	9130	20240208	10.41	13100	-23.05	20240103	9130	10.41	20240208	19150	-47.36	20230524	9130	10.41	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20240221	151011	57	100.00	KONEX			N	N	N	N		N	10090	-140	5	-1.37	1521100	150	197.37	10230	10230	10000	11760	8700	10230	10140.67	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	309	-34.44	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.31	9130	20240208	10.51	13100	-22.98	20240103	9130	10.51	20240208	19150	-47.31	20230524	9130	10.51	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20240221	141011	57	100.00	KONEX			N	N	N	N		N	10090	-140	5	-1.37	1420200	140	184.21	10230	10230	10000	11760	8700	10230	10144.29	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	309	-34.44	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.31	9130	20240208	10.51	13100	-22.98	20240103	9130	10.51	20240208	19150	-47.31	20230524	9130	10.51	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20240221	131011	57	100.00	KONEX			N	N	N	N		N	10100	-130	5	-1.27	950020	93	122.37	10230	10230	10100	11760	8700	10230	10215.27	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	309	-34.47	1.98	12	0.00	-293.00	5096.00	19150	20230524	-47.26	9130	20240208	10.62	13100	-22.90	20240103	9130	10.62	20240208	19150	-47.26	20230524	9130	10.62	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20240221	121014	57	100.00	KONEX			N	N	N	N		N	10200	-30	5	-0.29	634230	62	81.58	10230	10230	10200	11760	8700	10230	10229.52	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20240221	111020	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	624030	61	80.26	10230	10230	10230	11760	8700	10230	10230.00	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20240221	101010	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	624030	61	80.26	10230	10230	10230	11760	8700	10230	10230.00	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20240221	091012	57	100.00	KONEX			N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	11760	8700	10230	0.00	0.00	0	0	10730	10480	10140	9890	9550	10310	9720	15	1530	500	6340	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20240220	161006	57	100.00	KONEX			N	N	N	N		N	10230	-40	5	-0.39	756870	76	447.06	10390	10390	9800	11810	8730	10270	9958.82	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	313	-34.91	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.58	9130	20240208	12.05	13100	-21.91	20240103	9130	12.05	20240208	19150	-46.58	20230524	9130	12.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20240220	151005	57	100.00	KONEX			N	N	N	N		N	10280	10	2	0.10	736410	74	435.29	10390	10390	9800	11810	8730	10270	9951.49	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	315	-35.09	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.32	9130	20240208	12.60	13100	-21.53	20240103	9130	12.60	20240208	19150	-46.32	20230524	9130	12.60	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20240220	141002	57	100.00	KONEX			N	N	N	N		N	10380	110	2	1.07	124580	12	70.59	10390	10390	10380	11810	8730	10270	10381.67	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.43	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.80	9130	20240208	13.69	13100	-20.76	20240103	9130	13.69	20240208	19150	-45.80	20230524	9130	13.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20240220	131006	57	100.00	KONEX			N	N	N	N		N	10380	110	2	1.07	124580	12	70.59	10390	10390	10380	11810	8730	10270	10381.67	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.43	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.80	9130	20240208	13.69	13100	-20.76	20240103	9130	13.69	20240208	19150	-45.80	20230524	9130	13.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20240220	120957	57	100.00	KONEX			N	N	N	N		N	10380	110	2	1.07	124580	12	70.59	10390	10390	10380	11810	8730	10270	10381.67	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.43	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.80	9130	20240208	13.69	13100	-20.76	20240103	9130	13.69	20240208	19150	-45.80	20230524	9130	13.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20240220	111001	57	100.00	KONEX			N	N	N	N		N	10380	110	2	1.07	124580	12	70.59	10390	10390	10380	11810	8730	10270	10381.67	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.43	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.80	9130	20240208	13.69	13100	-20.76	20240103	9130	13.69	20240208	19150	-45.80	20230524	9130	13.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20240220	100953	57	100.00	KONEX			N	N	N	N		N	10390	120	2	1.17	20780	2	11.76	10390	10390	10390	11810	8730	10270	10390.00	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.46	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.74	9130	20240208	13.80	13100	-20.69	20240103	9130	13.80	20240208	19150	-45.74	20230524	9130	13.80	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20240220	091012	57	100.00	KONEX			N	N	N	N		N	10390	120	2	1.17	20780	2	11.76	10390	10390	10390	11810	8730	10270	10390.00	0.00	0	0	10443	10356	10313	10226	10183	10335	10205	15	1540	500	6360	10	1	3062664	318	-35.46	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.74	9130	20240208	13.80	13100	-20.69	20240103	9130	13.80	20240208	19150	-45.74	20230524	9130	13.80	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20240219	161007	57	100.00	KONEX			N	N	N	N		N	10270	-100	5	-0.96	175890	17	24.29	10400	10400	10270	11920	8820	10370	10346.47	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	315	-35.05	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.37	9130	20240208	12.49	13100	-21.60	20240103	9130	12.49	20240208	19150	-46.37	20230524	9130	12.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20240219	151010	57	100.00	KONEX			N	N	N	N		N	10350	-20	5	-0.19	124540	12	17.14	10400	10400	10350	11920	8820	10370	10378.33	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	317	-35.32	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.95	9130	20240208	13.36	13100	-20.99	20240103	9130	13.36	20240208	19150	-45.95	20230524	9130	13.36	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20240219	141010	57	100.00	KONEX			N	N	N	N		N	10350	-20	5	-0.19	124540	12	17.14	10400	10400	10350	11920	8820	10370	10378.33	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	317	-35.32	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.95	9130	20240208	13.36	13100	-20.99	20240103	9130	13.36	20240208	19150	-45.95	20230524	9130	13.36	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20240219	131007	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	93490	9	12.86	10400	10400	10370	11920	8820	10370	10387.78	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	318	-35.39	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.85	9130	20240208	13.58	13100	-20.84	20240103	9130	13.58	20240208	19150	-45.85	20230524	9130	13.58	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20240219	121006	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	93490	9	12.86	10400	10400	10370	11920	8820	10370	10387.78	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	318	-35.39	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.85	9130	20240208	13.58	13100	-20.84	20240103	9130	13.58	20240208	19150	-45.85	20230524	9130	13.58	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20240219	111003	57	100.00	KONEX			N	N	N	N		N	10390	20	2	0.19	72750	7	10.00	10400	10400	10390	11920	8820	10370	10392.86	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	318	-35.46	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.74	9130	20240208	13.80	13100	-20.69	20240103	9130	13.80	20240208	19150	-45.74	20230524	9130	13.80	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20240219	100959	57	100.00	KONEX			N	N	N	N		N	10400	30	2	0.29	20800	2	2.86	10400	10400	10400	11920	8820	10370	10400.00	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	319	-35.49	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.69	9130	20240208	13.91	13100	-20.61	20240103	9130	13.91	20240208	19150	-45.69	20230524	9130	13.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20240219	091001	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	0.00	0	0	10730	10550	10250	10070	9770	10400	9920	15	1550	500	6420	10	1	3062664	318	-35.39	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.85	9130	20240208	13.58	13100	-20.84	20240103	9130	13.58	20240208	19150	-45.85	20230524	9130	13.58	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20240216	160952	57	100.00	KONEX			N	N	N	N		N	10370	30	2	0.29	702270	70	36.08	10430	10430	9950	11890	8790	10340	10032.43	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	318	-35.39	2.03	12	0.00	-293.00	5096.00	19150	20230524	-45.85	9130	20240208	13.58	13100	-20.84	20240103	9130	13.58	20240208	19150	-45.85	20230524	9130	13.58	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20240216	151001	57	100.00	KONEX			N	N	N	N		N	10400	60	2	0.58	629680	63	32.47	10430	10430	9950	11890	8790	10340	9994.92	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	319	-35.49	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.69	9130	20240208	13.91	13100	-20.61	20240103	9130	13.91	20240208	19150	-45.69	20230524	9130	13.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20240216	141004	57	100.00	KONEX			N	N	N	N		N	10430	90	2	0.87	10430	1	0.52	10430	10430	10430	11890	8790	10340	10430.00	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	319	-35.60	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.54	9130	20240208	14.24	13100	-20.38	20240103	9130	14.24	20240208	19150	-45.54	20230524	9130	14.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20240216	130959	57	100.00	KONEX			N	N	N	N		N	10430	90	2	0.87	10430	1	0.52	10430	10430	10430	11890	8790	10340	10430.00	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	319	-35.60	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.54	9130	20240208	14.24	13100	-20.38	20240103	9130	14.24	20240208	19150	-45.54	20230524	9130	14.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20240216	121002	57	100.00	KONEX			N	N	N	N		N	10430	90	2	0.87	10430	1	0.52	10430	10430	10430	11890	8790	10340	10430.00	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	319	-35.60	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.54	9130	20240208	14.24	13100	-20.38	20240103	9130	14.24	20240208	19150	-45.54	20230524	9130	14.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20240216	111008	57	100.00	KONEX			N	N	N	N		N	10430	90	2	0.87	10430	1	0.52	10430	10430	10430	11890	8790	10340	10430.00	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	319	-35.60	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.54	9130	20240208	14.24	13100	-20.38	20240103	9130	14.24	20240208	19150	-45.54	20230524	9130	14.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20240216	090954	57	100.00	KONEX			N	N	N	N		N	10340	0	3	0.00	0	0	0.00	0	0	0	11890	8790	10340	0.00	0.00	0	0	11020	10680	10140	9800	9260	10410	9530	15	1550	500	6410	10	1	3062664	317	-35.29	2.03	12	0.00	-293.00	5096.00	19150	20230524	-46.01	9130	20240208	13.25	13100	-21.07	20240103	9130	13.25	20240208	19150	-46.01	20230524	9130	13.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20240215	160952	57	100.00	KONEX			N	N	N	N		N	10340	40	2	0.39	1907370	194	112.14	10480	10480	9600	11840	8760	10300	9831.80	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	317	-35.29	2.03	12	0.01	-293.00	5096.00	19150	20230524	-46.01	9130	20240208	13.25	13100	-21.07	20240103	9130	13.25	20240208	19150	-46.01	20230524	9130	13.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20240215	150958	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	1876350	191	110.40	10480	10480	9600	11840	8760	10300	9823.82	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	320	-35.63	2.05	12	0.01	-293.00	5096.00	19150	20230524	-45.48	9130	20240208	14.35	13100	-20.31	20240103	9130	14.35	20240208	19150	-45.48	20230524	9130	14.35	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20240215	140952	57	100.00	KONEX			N	N	N	N		N	10470	170	2	1.65	52150	5	2.89	10480	10480	10400	11840	8760	10300	10430.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	321	-35.73	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.33	9130	20240208	14.68	13100	-20.08	20240103	9130	14.68	20240208	19150	-45.33	20230524	9130	14.68	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20240215	130925	57	100.00	KONEX			N	N	N	N		N	10480	180	2	1.75	10480	1	0.58	10480	10480	10480	11840	8760	10300	10480.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	321	-35.77	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.27	9130	20240208	14.79	13100	-20.00	20240103	9130	14.79	20240208	19150	-45.27	20230524	9130	14.79	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20240215	120952	57	100.00	KONEX			N	N	N	N		N	10480	180	2	1.75	10480	1	0.58	10480	10480	10480	11840	8760	10300	10480.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	321	-35.77	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.27	9130	20240208	14.79	13100	-20.00	20240103	9130	14.79	20240208	19150	-45.27	20230524	9130	14.79	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20240215	110944	57	100.00	KONEX			N	N	N	N		N	10480	180	2	1.75	10480	1	0.58	10480	10480	10480	11840	8760	10300	10480.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	321	-35.77	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.27	9130	20240208	14.79	13100	-20.00	20240103	9130	14.79	20240208	19150	-45.27	20230524	9130	14.79	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20240215	100944	57	100.00	KONEX			N	N	N	N		N	10480	180	2	1.75	10480	1	0.58	10480	10480	10480	11840	8760	10300	10480.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	321	-35.77	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.27	9130	20240208	14.79	13100	-20.00	20240103	9130	14.79	20240208	19150	-45.27	20230524	9130	14.79	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20240215	090948	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10833	10566	10183	9916	9533	10700	10050	15	1540	500	6380	10	1	3062664	315	-35.15	2.02	12	0.00	-293.00	5096.00	19150	20230524	-46.21	9130	20240208	12.81	13100	-21.37	20240103	9130	12.81	20240208	19150	-46.21	20230524	9130	12.81	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20240214	160941	57	100.00	KONEX			N	N	N	N		N	10300	100	2	0.98	1705360	173	12.11	9900	10450	9800	11730	8670	10200	9857.57	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	315	-35.15	2.02	12	0.01	-293.00	5096.00	19150	20230524	-46.21	9130	20240208	12.81	13100	-21.37	20240103	9130	12.81	20240208	19150	-46.21	20230524	9130	12.81	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20240214	150943	57	100.00	KONEX			N	N	N	N		N	10360	160	2	1.57	1695060	172	12.04	9900	10450	9800	11730	8670	10200	9855.00	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	317	-35.36	2.03	12	0.01	-293.00	5096.00	19150	20230524	-45.90	9130	20240208	13.47	13100	-20.92	20240103	9130	13.47	20240208	19150	-45.90	20230524	9130	13.47	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20240214	140939	57	100.00	KONEX			N	N	N	N		N	10360	160	2	1.57	1695060	172	12.04	9900	10450	9800	11730	8670	10200	9855.00	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	317	-35.36	2.03	12	0.01	-293.00	5096.00	19150	20230524	-45.90	9130	20240208	13.47	13100	-20.92	20240103	9130	13.47	20240208	19150	-45.90	20230524	9130	13.47	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20240214	130942	57	100.00	KONEX			N	N	N	N		N	10360	160	2	1.57	1695060	172	12.04	9900	10450	9800	11730	8670	10200	9855.00	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	317	-35.36	2.03	12	0.01	-293.00	5096.00	19150	20230524	-45.90	9130	20240208	13.47	13100	-20.92	20240103	9130	13.47	20240208	19150	-45.90	20230524	9130	13.47	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20240214	120933	57	100.00	KONEX			N	N	N	N		N	10380	180	2	1.76	817720	83	5.81	9900	10450	9800	11730	8670	10200	9852.05	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	318	-35.43	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.80	9130	20240208	13.69	13100	-20.76	20240103	9130	13.69	20240208	19150	-45.80	20230524	9130	13.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20240214	110939	57	100.00	KONEX			N	N	N	N		N	10390	190	2	1.86	807340	82	5.74	9900	10450	9800	11730	8670	10200	9845.61	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	318	-35.46	2.04	12	0.00	-293.00	5096.00	19150	20230524	-45.74	9130	20240208	13.80	13100	-20.69	20240103	9130	13.80	20240208	19150	-45.74	20230524	9130	13.80	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20240214	090932	57	100.00	KONEX			N	N	N	N		N	10450	250	2	2.45	746950	76	5.32	9900	10450	9800	11730	8670	10200	9828.29	0.00	0	0	11253	10726	9973	9446	8693	10350	9070	15	1530	500	6320	10	1	3062664	320	-35.67	2.05	12	0.00	-293.00	5096.00	19150	20230524	-45.43	9130	20240208	14.46	13100	-20.23	20240103	9130	14.46	20240208	19150	-45.43	20230524	9130	14.46	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20240213	160929	57	100.00	KONEX			N	N	N	N		N	10200	300	2	3.03	13575420	1428	49.12	10500	10500	9220	11380	8420	9900	9506.60	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	312	-34.81	2.00	12	0.05	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20240213	150928	57	100.00	KONEX			N	N	N	N		N	10330	430	2	4.34	13565220	1427	49.09	10500	10500	9220	11380	8420	9900	9506.11	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	316	-35.26	2.03	12	0.05	-293.00	5096.00	19150	20230524	-46.06	9130	20240208	13.14	13100	-21.15	20240103	9130	13.14	20240208	19150	-46.06	20230524	9130	13.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20240213	140937	57	100.00	KONEX			N	N	N	N		N	9500	-400	5	-4.04	11321310	1196	41.14	10500	10500	9220	11380	8420	9900	9465.98	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	291	-32.42	1.86	12	0.04	-293.00	5096.00	19150	20230524	-50.39	9130	20240208	4.05	13100	-27.48	20240103	9130	4.05	20240208	19150	-50.39	20230524	9130	4.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20240213	130924	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	11216770	1185	40.76	10500	10500	9220	11380	8420	9900	9465.63	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	294	-32.76	1.88	12	0.04	-293.00	5096.00	19150	20230524	-49.87	9130	20240208	5.15	13100	-26.72	20240103	9130	5.15	20240208	19150	-49.87	20230524	9130	5.15	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20240213	120935	57	100.00	KONEX			N	N	N	N		N	10500	600	2	6.06	1633500	164	5.64	10500	10500	9950	11380	8420	9900	9960.37	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	322	-35.84	2.06	12	0.01	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20240213	110959	57	100.00	KONEX			N	N	N	N		N	9950	50	2	0.51	1623000	163	5.61	10500	10500	9950	11380	8420	9900	9957.06	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	305	-33.96	1.95	12	0.01	-293.00	5096.00	19150	20230524	-48.04	9130	20240208	8.98	13100	-24.05	20240103	9130	8.98	20240208	19150	-48.04	20230524	9130	8.98	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20240213	100818	57	100.00	KONEX			N	N	N	N		N	10500	600	2	6.06	21000	2	0.07	10500	10500	10500	11380	8420	9900	10500.00	0.00	0	0	11733	10816	9973	9056	8213	10395	8635	15	1480	500	6130	10	1	3062664	322	-35.84	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N