KissMeData/212310/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	160919	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	29287355	11873	103.99	2390	2810	2390	3230	2390	2810	2466.72	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	284	-5.11	24.22	12	0.12	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
3	20240229	150922	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	29287355	11873	103.99	2390	2810	2390	3230	2390	2810	2466.72	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	284	-5.11	24.22	12	0.12	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
4	20240229	140924	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	29287355	11873	103.99	2390	2810	2390	3230	2390	2810	2466.72	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	284	-5.11	24.22	12	0.12	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
5	20240229	130920	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	29287355	11873	103.99	2390	2810	2390	3230	2390	2810	2466.72	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	284	-5.11	24.22	12	0.12	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
6	20240229	120922	57	100.00	KONEX			N	N	N	N		N	2780	-30	5	-1.07	28681175	11646	102.01	2390	2785	2390	3230	2390	2810	2462.75	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	281	-5.05	23.97	12	0.12	-550.00	116.00	4500	20231013	-38.22	1819	20230630	52.83	3595	-22.67	20240226	2225	24.94	20240216	4500	-38.22	20231013	1819	52.83	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
7	20240229	110923	57	100.00	KONEX			N	N	N	N		N	2785	-25	5	-0.89	27881950	11354	99.45	2390	2785	2390	3230	2390	2810	2455.69	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	281	-5.06	24.01	12	0.11	-550.00	116.00	4500	20231013	-38.11	1819	20230630	53.11	3595	-22.53	20240226	2225	25.17	20240216	4500	-38.11	20231013	1819	53.11	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
8	20240229	100924	57	100.00	KONEX			N	N	N	N		N	2490	-320	5	-11.39	21661030	9047	79.24	2390	2495	2390	3230	2390	2810	2394.28	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	252	-4.53	21.47	12	0.09	-550.00	116.00	4500	20231013	-44.67	1819	20230630	36.89	3595	-30.74	20240226	2225	11.91	20240216	4500	-44.67	20231013	1819	36.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
9	20240229	090922	57	100.00	KONEX			N	N	N	N		N	2390	-420	4	-14.95	9172820	3838	33.62	2390	2390	2390	3230	2390	2810	2390.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	51	420	500	1680	5	1	10102102	241	-4.35	20.60	12	0.04	-550.00	116.00	4500	20231013	-46.89	1819	20230630	31.39	3595	-33.52	20240226	2225	7.42	20240216	4500	-46.89	20231013	1819	31.39	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
10	20240228	160829	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	32081770	11417	977.48	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.11	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
11	20240228	150829	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	29533100	10510	899.83	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.10	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
12	20240228	140921	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	24772960	8816	754.79	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.09	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
13	20240228	130921	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	16489080	5868	502.40	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.06	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
14	20240228	120924	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	16233370	5777	494.61	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.06	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
15	20240228	110846	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	9840620	3502	299.83	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.03	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
16	20240228	100919	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	7724690	2749	235.36	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.03	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
17	20240228	090924	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	643490	229	19.61	2810	2810	2810	3800	2810	3305	2810.00	0.00	0	0	3838	3571	3303	3036	2768	3437	2902	51	495	500	1980	5	1	10102102	284	-5.11	24.22	12	0.00	-550.00	116.00	4500	20231013	-37.56	1819	20230630	54.48	3595	-21.84	20240226	2225	26.29	20240216	4500	-37.56	20231013	1819	54.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
18	20240227	160921	57	100.00	KONEX			N	N	N	N		N	3305	-135	5	-3.92	3746910	1168	1042.86	3435	3570	3035	3955	2925	3440	3207.97	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	334	-6.01	28.49	12	0.01	-550.00	116.00	4500	20231013	-26.56	1819	20230630	81.69	3595	-8.07	20240226	2225	48.54	20240216	4500	-26.56	20231013	1819	81.69	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
19	20240227	150921	57	100.00	KONEX			N	N	N	N		N	3305	-135	5	-3.92	3746910	1168	1042.86	3435	3570	3035	3955	2925	3440	3207.97	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	334	-6.01	28.49	12	0.01	-550.00	116.00	4500	20231013	-26.56	1819	20230630	81.69	3595	-8.07	20240226	2225	48.54	20240216	4500	-26.56	20231013	1819	81.69	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
20	20240227	140918	57	100.00	KONEX			N	N	N	N		N	3340	-100	5	-2.91	1579150	469	418.75	3435	3570	3035	3955	2925	3440	3367.06	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	337	-6.07	28.79	12	0.00	-550.00	116.00	4500	20231013	-25.78	1819	20230630	83.62	3595	-7.09	20240226	2225	50.11	20240216	4500	-25.78	20231013	1819	83.62	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
21	20240227	130841	57	100.00	KONEX			N	N	N	N		N	3360	-80	5	-2.33	1074935	318	283.93	3435	3570	3035	3955	2925	3440	3380.30	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	339	-6.11	28.97	12	0.00	-550.00	116.00	4500	20231013	-25.33	1819	20230630	84.72	3595	-6.54	20240226	2225	51.01	20240216	4500	-25.33	20231013	1819	84.72	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
22	20240227	120922	57	100.00	KONEX			N	N	N	N		N	3360	-80	5	-2.33	973800	285	254.46	3435	3570	3360	3955	2925	3440	3416.84	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	339	-6.11	28.97	12	0.00	-550.00	116.00	4500	20231013	-25.33	1819	20230630	84.72	3595	-6.54	20240226	2225	51.01	20240216	4500	-25.33	20231013	1819	84.72	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
23	20240227	110921	57	100.00	KONEX			N	N	N	N		N	3390	-50	5	-1.45	970440	284	253.57	3435	3570	3390	3955	2925	3440	3417.04	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	342	-6.16	29.22	12	0.00	-550.00	116.00	4500	20231013	-24.67	1819	20230630	86.37	3595	-5.70	20240226	2225	52.36	20240216	4500	-24.67	20231013	1819	86.37	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
24	20240227	100916	57	100.00	KONEX			N	N	N	N		N	3460	20	2	0.58	350070	101	90.18	3435	3570	3435	3955	2925	3440	3466.04	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	350	-6.29	29.83	12	0.00	-550.00	116.00	4500	20231013	-23.11	1819	20230630	90.21	3595	-3.76	20240226	2225	55.51	20240216	4500	-23.11	20231013	1819	90.21	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
25	20240227	090921	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3930	3685	3350	3105	2770	3517	2937	51	515	500	2060	5	1	10102102	348	-6.25	29.66	12	0.00	-550.00	116.00	4500	20231013	-23.56	1819	20230630	89.11	3595	-4.31	20240226	2225	54.61	20240216	4500	-23.56	20231013	1819	89.11	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
26	20240226	160916	57	100.00	KONEX			N	N	N	N		N	3440	260	2	8.18	341095	112	0.93	3595	3595	3015	3655	2705	3180	3045.49	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	348	-6.25	29.66	12	0.00	-550.00	116.00	4500	20231013	-23.56	1819	20230630	89.11	3595	-4.31	20240226	2225	54.61	20240216	4500	-23.56	20231013	1819	89.11	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
27	20240226	150912	57	100.00	KONEX			N	N	N	N		N	3440	260	2	8.18	341095	112	0.93	3595	3595	3015	3655	2705	3180	3045.49	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	348	-6.25	29.66	12	0.00	-550.00	116.00	4500	20231013	-23.56	1819	20230630	89.11	3595	-4.31	20240226	2225	54.61	20240216	4500	-23.56	20231013	1819	89.11	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
28	20240226	140915	57	100.00	KONEX			N	N	N	N		N	3015	-165	5	-5.19	337655	111	0.92	3595	3595	3015	3655	2705	3180	3041.94	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	305	-5.48	25.99	12	0.00	-550.00	116.00	4500	20231013	-33.00	1819	20230630	65.75	3595	-16.13	20240226	2225	35.51	20240216	4500	-33.00	20231013	1819	65.75	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
29	20240226	130909	57	100.00	KONEX			N	N	N	N		N	3540	360	2	11.32	17815	5	0.04	3595	3595	3540	3655	2705	3180	3563.00	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	358	-6.44	30.52	12	0.00	-550.00	116.00	4500	20231013	-21.33	1819	20230630	94.61	3595	-1.53	20240226	2225	59.10	20240216	4500	-21.33	20231013	1819	94.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
30	20240226	120908	57	100.00	KONEX			N	N	N	N		N	3540	360	2	11.32	17815	5	0.04	3595	3595	3540	3655	2705	3180	3563.00	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	358	-6.44	30.52	12	0.00	-550.00	116.00	4500	20231013	-21.33	1819	20230630	94.61	3595	-1.53	20240226	2225	59.10	20240216	4500	-21.33	20231013	1819	94.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
31	20240226	110908	57	100.00	KONEX			N	N	N	N		N	3540	360	2	11.32	17815	5	0.04	3595	3595	3540	3655	2705	3180	3563.00	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	358	-6.44	30.52	12	0.00	-550.00	116.00	4500	20231013	-21.33	1819	20230630	94.61	3595	-1.53	20240226	2225	59.10	20240216	4500	-21.33	20231013	1819	94.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
32	20240226	100905	57	100.00	KONEX			N	N	N	N		N	3560	380	2	11.95	14275	4	0.03	3595	3595	3560	3655	2705	3180	3568.75	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	360	-6.47	30.69	12	0.00	-550.00	116.00	4500	20231013	-20.89	1819	20230630	95.71	3595	-0.97	20240226	2225	60.00	20240216	4500	-20.89	20231013	1819	95.71	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
33	20240226	090904	57	100.00	KONEX			N	N	N	N		N	3595	415	2	13.05	3595	1	0.01	3595	3595	3595	3655	2705	3180	3595.00	0.00	0	0	3786	3482	2961	2657	2136	3635	2810	51	475	500	1900	5	1	10102102	363	-6.54	30.99	12	0.00	-550.00	116.00	4500	20231013	-20.11	1819	20230630	97.64	3595	0.00	20240226	2225	61.57	20240216	4500	-20.11	20231013	1819	97.64	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
34	20240223	160905	57	100.00	KONEX			N	N	N	N		N	3180	310	2	10.80	35449815	12055	10482.61	2455	3265	2440	3300	2440	2870	2940.67	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	321	-5.78	27.41	12	0.12	-550.00	116.00	4500	20231013	-29.33	1819	20230630	74.82	3370	-5.64	20240102	2225	42.92	20240216	4500	-29.33	20231013	1819	74.82	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
35	20240223	150900	57	100.00	KONEX			N	N	N	N		N	3140	270	2	9.41	24127575	8450	7347.83	2455	3265	2440	3300	2440	2870	2855.33	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	317	-5.71	27.07	12	0.08	-550.00	116.00	4500	20231013	-30.22	1819	20230630	72.62	3370	-6.82	20240102	2225	41.12	20240216	4500	-30.22	20231013	1819	72.62	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
36	20240223	140901	57	100.00	KONEX			N	N	N	N		N	3165	295	2	10.28	23508610	8244	7168.70	2455	3265	2440	3300	2440	2870	2851.60	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	320	-5.75	27.28	12	0.08	-550.00	116.00	4500	20231013	-29.67	1819	20230630	74.00	3370	-6.08	20240102	2225	42.25	20240216	4500	-29.67	20231013	1819	74.00	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
37	20240223	130858	57	100.00	KONEX			N	N	N	N		N	3175	305	2	10.63	22002135	7769	6755.65	2455	3265	2440	3300	2440	2870	2832.04	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	321	-5.77	27.37	12	0.08	-550.00	116.00	4500	20231013	-29.44	1819	20230630	74.55	3370	-5.79	20240102	2225	42.70	20240216	4500	-29.44	20231013	1819	74.55	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
38	20240223	120901	57	100.00	KONEX			N	N	N	N		N	3180	310	2	10.80	16770670	6125	5326.09	2455	3265	2440	3300	2440	2870	2738.07	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	321	-5.78	27.41	12	0.06	-550.00	116.00	4500	20231013	-29.33	1819	20230630	74.82	3370	-5.64	20240102	2225	42.92	20240216	4500	-29.33	20231013	1819	74.82	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
39	20240223	110850	57	100.00	KONEX			N	N	N	N		N	3190	320	2	11.15	9411285	3810	3313.04	2455	3265	2440	3300	2440	2870	2470.15	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	322	-5.80	27.50	12	0.04	-550.00	116.00	4500	20231013	-29.11	1819	20230630	75.37	3370	-5.34	20240102	2225	43.37	20240216	4500	-29.11	20231013	1819	75.37	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
40	20240223	100855	57	100.00	KONEX			N	N	N	N		N	3265	395	2	13.76	9356695	3789	3294.78	2455	3265	2440	3300	2440	2870	2469.44	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	330	-5.94	28.15	12	0.04	-550.00	116.00	4500	20231013	-27.44	1819	20230630	79.49	3370	-3.12	20240102	2225	46.74	20240216	4500	-27.44	20231013	1819	79.49	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
41	20240223	090858	57	100.00	KONEX			N	N	N	N		N	2450	-420	5	-14.63	2552725	1037	901.74	2455	2590	2450	3300	2440	2870	2461.64	0.00	0	0	3166	3017	2811	2662	2456	3092	2737	51	430	500	1720	5	1	10102102	248	-4.45	21.12	12	0.01	-550.00	116.00	4500	20231013	-45.56	1819	20230630	34.69	3370	-27.30	20240102	2225	10.11	20240216	4500	-45.56	20231013	1819	34.69	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
42	20240222	160845	57	100.00	KONEX			N	N	N	N		N	2870	265	2	10.17	300795	115	5.60	2610	2960	2605	2995	2215	2605	2615.61	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	290	-5.22	24.74	12	0.00	-550.00	116.00	4500	20231013	-36.22	1819	20230630	57.78	3370	-14.84	20240102	2225	28.99	20240216	4500	-36.22	20231013	1819	57.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
43	20240222	150854	57	100.00	KONEX			N	N	N	N		N	2870	265	2	10.17	300795	115	5.60	2610	2960	2605	2995	2215	2605	2615.61	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	290	-5.22	24.74	12	0.00	-550.00	116.00	4500	20231013	-36.22	1819	20230630	57.78	3370	-14.84	20240102	2225	28.99	20240216	4500	-36.22	20231013	1819	57.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
44	20240222	140852	57	100.00	KONEX			N	N	N	N		N	2610	5	2	0.19	295055	113	5.50	2610	2960	2605	2995	2215	2605	2611.11	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	264	-4.75	22.50	12	0.00	-550.00	116.00	4500	20231013	-42.00	1819	20230630	43.49	3370	-22.55	20240102	2225	17.30	20240216	4500	-42.00	20231013	1819	43.49	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
45	20240222	130840	57	100.00	KONEX			N	N	N	N		N	2885	280	2	10.75	292445	112	5.46	2610	2960	2605	2995	2215	2605	2611.12	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	291	-5.25	24.87	12	0.00	-550.00	116.00	4500	20231013	-35.89	1819	20230630	58.60	3370	-14.39	20240102	2225	29.66	20240216	4500	-35.89	20231013	1819	58.60	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
46	20240222	120851	57	100.00	KONEX			N	N	N	N		N	2885	280	2	10.75	292445	112	5.46	2610	2960	2605	2995	2215	2605	2611.12	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	291	-5.25	24.87	12	0.00	-550.00	116.00	4500	20231013	-35.89	1819	20230630	58.60	3370	-14.39	20240102	2225	29.66	20240216	4500	-35.89	20231013	1819	58.60	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
47	20240222	110848	57	100.00	KONEX			N	N	N	N		N	2960	355	2	13.63	289560	111	5.41	2610	2960	2605	2995	2215	2605	2608.65	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	299	-5.38	25.52	12	0.00	-550.00	116.00	4500	20231013	-34.22	1819	20230630	62.73	3370	-12.17	20240102	2225	33.03	20240216	4500	-34.22	20231013	1819	62.73	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
48	20240222	100840	57	100.00	KONEX			N	N	N	N		N	2960	355	2	13.63	289560	111	5.41	2610	2960	2605	2995	2215	2605	2608.65	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	299	-5.38	25.52	12	0.00	-550.00	116.00	4500	20231013	-34.22	1819	20230630	62.73	3370	-12.17	20240102	2225	33.03	20240216	4500	-34.22	20231013	1819	62.73	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
49	20240222	090855	57	100.00	KONEX			N	N	N	N		N	2960	355	2	13.63	289560	111	5.41	2610	2960	2605	2995	2215	2605	2608.65	0.00	0	0	3148	2876	2718	2446	2288	2797	2367	51	390	500	1560	5	1	10102102	299	-5.38	25.52	12	0.00	-550.00	116.00	4500	20231013	-34.22	1819	20230630	62.73	3370	-12.17	20240102	2225	33.03	20240216	4500	-34.22	20231013	1819	62.73	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
50	20240221	160846	57	100.00	KONEX			N	N	N	N		N	2605	-405	5	-13.46	5557320	2053	622.12	2990	2990	2560	3460	2560	3010	2706.93	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	263	-4.74	22.46	12	0.02	-550.00	116.00	4500	20231013	-42.11	1819	20230630	43.21	3370	-22.70	20240102	2225	17.08	20240216	4500	-42.11	20231013	1819	43.21	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
51	20240221	150840	57	100.00	KONEX			N	N	N	N		N	2905	-105	5	-3.49	5328080	1965	595.45	2990	2990	2560	3460	2560	3010	2711.49	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	293	-5.28	25.04	12	0.02	-550.00	116.00	4500	20231013	-35.44	1819	20230630	59.70	3370	-13.80	20240102	2225	30.56	20240216	4500	-35.44	20231013	1819	59.70	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
52	20240221	140837	57	100.00	KONEX			N	N	N	N		N	2940	-70	5	-2.33	5296175	1954	592.12	2990	2990	2560	3460	2560	3010	2710.43	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	297	-5.35	25.34	12	0.02	-550.00	116.00	4500	20231013	-34.67	1819	20230630	61.63	3370	-12.76	20240102	2225	32.13	20240216	4500	-34.67	20231013	1819	61.63	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
53	20240221	130838	57	100.00	KONEX			N	N	N	N		N	2940	-70	5	-2.33	5296175	1954	592.12	2990	2990	2560	3460	2560	3010	2710.43	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	297	-5.35	25.34	12	0.02	-550.00	116.00	4500	20231013	-34.67	1819	20230630	61.63	3370	-12.76	20240102	2225	32.13	20240216	4500	-34.67	20231013	1819	61.63	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
54	20240221	120840	57	100.00	KONEX			N	N	N	N		N	2965	-45	5	-1.50	3849240	1405	425.76	2990	2990	2560	3460	2560	3010	2739.67	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	300	-5.39	25.56	12	0.01	-550.00	116.00	4500	20231013	-34.11	1819	20230630	63.00	3370	-12.02	20240102	2225	33.26	20240216	4500	-34.11	20231013	1819	63.00	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
55	20240221	110846	57	100.00	KONEX			N	N	N	N		N	2960	-50	5	-1.66	3324435	1228	372.12	2990	2990	2560	3460	2560	3010	2707.19	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	299	-5.38	25.52	12	0.01	-550.00	116.00	4500	20231013	-34.22	1819	20230630	62.73	3370	-12.17	20240102	2225	33.03	20240216	4500	-34.22	20231013	1819	62.73	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
56	20240221	100839	57	100.00	KONEX			N	N	N	N		N	2755	-255	5	-8.47	3140955	1163	352.42	2990	2990	2560	3460	2560	3010	2700.74	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	278	-5.01	23.75	12	0.01	-550.00	116.00	4500	20231013	-38.78	1819	20230630	51.46	3370	-18.25	20240102	2225	23.82	20240216	4500	-38.78	20231013	1819	51.46	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
57	20240221	090837	57	100.00	KONEX			N	N	N	N		N	2990	-20	5	-0.66	2990	1	0.30	2990	2990	2990	3460	2560	3010	2990.00	0.00	0	0	3526	3267	2871	2612	2216	3070	2415	51	450	500	1800	5	1	10102102	302	-5.44	25.78	12	0.00	-550.00	116.00	4500	20231013	-33.56	1819	20230630	64.38	3370	-11.28	20240102	2225	34.38	20240216	4500	-33.56	20231013	1819	64.38	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
58	20240220	160831	57	100.00	KONEX			N	N	N	N		N	3010	280	2	10.26	889515	330	116.20	3130	3130	2475	3135	2325	2730	2695.50	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	304	-5.47	25.95	12	0.00	-550.00	116.00	4500	20231013	-33.11	1819	20230630	65.48	3370	-10.68	20240102	2225	35.28	20240216	4500	-33.11	20231013	1819	65.48	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
59	20240220	150832	57	100.00	KONEX			N	N	N	N		N	3030	300	2	10.99	603565	235	82.75	3130	3130	2475	3135	2325	2730	2568.36	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	306	-5.51	26.12	12	0.00	-550.00	116.00	4500	20231013	-32.67	1819	20230630	66.58	3370	-10.09	20240102	2225	36.18	20240216	4500	-32.67	20231013	1819	66.58	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
60	20240220	140830	57	100.00	KONEX			N	N	N	N		N	3055	325	2	11.90	558115	220	77.46	3130	3130	2475	3135	2325	2730	2536.89	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	309	-5.55	26.34	12	0.00	-550.00	116.00	4500	20231013	-32.11	1819	20230630	67.95	3370	-9.35	20240102	2225	37.30	20240216	4500	-32.11	20231013	1819	67.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
61	20240220	130833	57	100.00	KONEX			N	N	N	N		N	3075	345	2	12.64	304405	118	41.55	3130	3130	2475	3135	2325	2730	2579.70	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	311	-5.59	26.51	12	0.00	-550.00	116.00	4500	20231013	-31.67	1819	20230630	69.05	3370	-8.75	20240102	2225	38.20	20240216	4500	-31.67	20231013	1819	69.05	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
62	20240220	120827	57	100.00	KONEX			N	N	N	N		N	3085	355	2	13.00	46755	16	5.63	3130	3130	2475	3135	2325	2730	2922.19	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	312	-5.61	26.59	12	0.00	-550.00	116.00	4500	20231013	-31.44	1819	20230630	69.60	3370	-8.46	20240102	2225	38.65	20240216	4500	-31.44	20231013	1819	69.60	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
63	20240220	110829	57	100.00	KONEX			N	N	N	N		N	3085	355	2	13.00	46755	16	5.63	3130	3130	2475	3135	2325	2730	2922.19	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	312	-5.61	26.59	12	0.00	-550.00	116.00	4500	20231013	-31.44	1819	20230630	69.60	3370	-8.46	20240102	2225	38.65	20240216	4500	-31.44	20231013	1819	69.60	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
64	20240220	100821	57	100.00	KONEX			N	N	N	N		N	3095	365	2	13.37	37500	13	4.58	3130	3130	2475	3135	2325	2730	2884.62	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	313	-5.63	26.68	12	0.00	-550.00	116.00	4500	20231013	-31.22	1819	20230630	70.15	3370	-8.16	20240102	2225	39.10	20240216	4500	-31.22	20231013	1819	70.15	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
65	20240220	090836	57	100.00	KONEX			N	N	N	N		N	3130	400	2	14.65	3130	1	0.35	3130	3130	3130	3135	2325	2730	3130.00	0.00	0	0	3006	2867	2651	2512	2296	2760	2405	51	405	500	1630	5	1	10102102	316	-5.69	26.98	12	0.00	-550.00	116.00	4500	20231013	-30.44	1819	20230630	72.07	3370	-7.12	20240102	2225	40.67	20240216	4500	-30.44	20231013	1819	72.07	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
66	20240219	160831	57	100.00	KONEX			N	N	N	N		N	2730	60	2	2.25	749715	284	133.33	2790	2790	2435	3070	2270	2670	2639.84	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	276	-4.96	23.53	12	0.00	-550.00	116.00	4500	20231013	-39.33	1819	20230630	50.08	3370	-18.99	20240102	2225	22.70	20240216	4500	-39.33	20231013	1819	50.08	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
67	20240219	150836	57	100.00	KONEX			N	N	N	N		N	2715	45	2	1.69	528585	203	95.31	2790	2790	2435	3070	2270	2670	2603.87	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	274	-4.94	23.41	12	0.00	-550.00	116.00	4500	20231013	-39.67	1819	20230630	49.26	3370	-19.44	20240102	2225	22.02	20240216	4500	-39.67	20231013	1819	49.26	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
68	20240219	140836	57	100.00	KONEX			N	N	N	N		N	2730	60	2	2.25	257085	103	48.36	2790	2790	2435	3070	2270	2670	2495.97	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	276	-4.96	23.53	12	0.00	-550.00	116.00	4500	20231013	-39.33	1819	20230630	50.08	3370	-18.99	20240102	2225	22.70	20240216	4500	-39.33	20231013	1819	50.08	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
69	20240219	130835	57	100.00	KONEX			N	N	N	N		N	2765	95	2	3.56	5555	2	0.94	2790	2790	2765	3070	2270	2670	2777.50	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	279	-5.03	23.84	12	0.00	-550.00	116.00	4500	20231013	-38.56	1819	20230630	52.01	3370	-17.95	20240102	2225	24.27	20240216	4500	-38.56	20231013	1819	52.01	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
70	20240219	120833	57	100.00	KONEX			N	N	N	N		N	2765	95	2	3.56	5555	2	0.94	2790	2790	2765	3070	2270	2670	2777.50	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	279	-5.03	23.84	12	0.00	-550.00	116.00	4500	20231013	-38.56	1819	20230630	52.01	3370	-17.95	20240102	2225	24.27	20240216	4500	-38.56	20231013	1819	52.01	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
71	20240219	110831	57	100.00	KONEX			N	N	N	N		N	2790	120	2	4.49	2790	1	0.47	2790	2790	2790	3070	2270	2670	2790.00	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	282	-5.07	24.05	12	0.00	-550.00	116.00	4500	20231013	-38.00	1819	20230630	53.38	3370	-17.21	20240102	2225	25.39	20240216	4500	-38.00	20231013	1819	53.38	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
72	20240219	100827	57	100.00	KONEX			N	N	N	N		N	2790	120	2	4.49	2790	1	0.47	2790	2790	2790	3070	2270	2670	2790.00	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	282	-5.07	24.05	12	0.00	-550.00	116.00	4500	20231013	-38.00	1819	20230630	53.38	3370	-17.21	20240102	2225	25.39	20240216	4500	-38.00	20231013	1819	53.38	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
73	20240219	090827	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3070	2270	2670	0.00	0.00	0	0	3200	2935	2580	2315	1960	3067	2447	51	400	500	1600	5	1	10102102	270	-4.85	23.02	12	0.00	-550.00	116.00	4500	20231013	-40.67	1819	20230630	46.78	3370	-20.77	20240102	2225	20.00	20240216	4500	-40.67	20231013	1819	46.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
74	20240216	160823	57	100.00	KONEX			N	N	N	N		N	2670	190	2	7.66	569150	213	20.31	2225	2845	2225	2850	2110	2480	2672.07	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	270	-4.85	23.02	12	0.00	-550.00	116.00	4500	20231013	-40.67	1819	20230630	46.78	3370	-20.77	20240102	2225	20.00	20240216	4500	-40.67	20231013	1819	46.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
75	20240216	150829	57	100.00	KONEX			N	N	N	N		N	2675	195	2	7.86	561140	210	20.02	2225	2845	2225	2850	2110	2480	2672.10	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	270	-4.86	23.06	12	0.00	-550.00	116.00	4500	20231013	-40.56	1819	20230630	47.06	3370	-20.62	20240102	2225	20.22	20240216	4500	-40.56	20231013	1819	47.06	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
76	20240216	140832	57	100.00	KONEX			N	N	N	N		N	2675	195	2	7.86	561140	210	20.02	2225	2845	2225	2850	2110	2480	2672.10	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	270	-4.86	23.06	12	0.00	-550.00	116.00	4500	20231013	-40.56	1819	20230630	47.06	3370	-20.62	20240102	2225	20.22	20240216	4500	-40.56	20231013	1819	47.06	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
77	20240216	130825	57	100.00	KONEX			N	N	N	N		N	2670	190	2	7.66	26140	10	0.95	2225	2845	2225	2850	2110	2480	2614.00	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	270	-4.85	23.02	12	0.00	-550.00	116.00	4500	20231013	-40.67	1819	20230630	46.78	3370	-20.77	20240102	2225	20.00	20240216	4500	-40.67	20231013	1819	46.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
78	20240216	120828	57	100.00	KONEX			N	N	N	N		N	2845	365	2	14.72	18450	7	0.67	2225	2845	2225	2850	2110	2480	2635.71	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	287	-5.17	24.53	12	0.00	-550.00	116.00	4500	20231013	-36.78	1819	20230630	56.40	3370	-15.58	20240102	2225	27.87	20240216	4500	-36.78	20231013	1819	56.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
79	20240216	110835	57	100.00	KONEX			N	N	N	N		N	2845	365	2	14.72	18450	7	0.67	2225	2845	2225	2850	2110	2480	2635.71	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	287	-5.17	24.53	12	0.00	-550.00	116.00	4500	20231013	-36.78	1819	20230630	56.40	3370	-15.58	20240102	2225	27.87	20240216	4500	-36.78	20231013	1819	56.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
80	20240216	100828	57	100.00	KONEX			N	N	N	N		N	2845	365	2	14.72	18450	7	0.67	2225	2845	2225	2850	2110	2480	2635.71	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	287	-5.17	24.53	12	0.00	-550.00	116.00	4500	20231013	-36.78	1819	20230630	56.40	3370	-15.58	20240102	2225	27.87	20240216	4500	-36.78	20231013	1819	56.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
81	20240216	090822	57	100.00	KONEX			N	N	N	N		N	2845	365	2	14.72	7915	3	0.29	2225	2845	2225	2850	2110	2480	2638.33	0.00	0	0	3336	2907	2661	2232	1986	3122	2447	51	370	500	1480	5	1	10102102	287	-5.17	24.53	12	0.00	-550.00	116.00	4500	20231013	-36.78	1819	20230630	56.40	3370	-15.58	20240102	2225	27.87	20240216	4500	-36.78	20231013	1819	56.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
82	20240215	160821	57	100.00	KONEX			N	N	N	N		N	2480	-215	5	-7.98	2621650	1049	199.81	2415	3090	2415	3095	2295	2695	2499.19	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	251	-4.51	21.38	12	0.01	-550.00	116.00	4500	20231013	-44.89	1819	20230630	36.34	3370	-26.41	20240102	2395	3.55	20240207	4500	-44.89	20231013	1819	36.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
83	20240215	150827	57	100.00	KONEX			N	N	N	N		N	2710	15	2	0.56	1924430	765	145.71	2415	3090	2415	3095	2295	2695	2515.59	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	274	-4.93	23.36	12	0.01	-550.00	116.00	4500	20231013	-39.78	1819	20230630	48.98	3370	-19.58	20240102	2395	13.15	20240207	4500	-39.78	20231013	1819	48.98	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
84	20240215	140821	57	100.00	KONEX			N	N	N	N		N	2490	-205	5	-7.61	1146910	453	86.29	2415	3090	2415	3095	2295	2695	2531.81	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	252	-4.53	21.47	12	0.00	-550.00	116.00	4500	20231013	-44.67	1819	20230630	36.89	3370	-26.11	20240102	2395	3.97	20240207	4500	-44.67	20231013	1819	36.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
85	20240215	130805	57	100.00	KONEX			N	N	N	N		N	2745	50	2	1.86	729875	289	55.05	2415	3090	2415	3095	2295	2695	2525.52	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	277	-4.99	23.66	12	0.00	-550.00	116.00	4500	20231013	-39.00	1819	20230630	50.91	3370	-18.55	20240102	2395	14.61	20240207	4500	-39.00	20231013	1819	50.91	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
86	20240215	120821	57	100.00	KONEX			N	N	N	N		N	2455	-240	5	-8.91	170135	61	11.62	2415	3090	2415	3095	2295	2695	2789.10	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	248	-4.46	21.16	12	0.00	-550.00	116.00	4500	20231013	-45.44	1819	20230630	34.96	3370	-27.15	20240102	2395	2.51	20240207	4500	-45.44	20231013	1819	34.96	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
87	20240215	110816	57	100.00	KONEX			N	N	N	N		N	2845	150	2	5.57	162425	58	11.05	2415	3090	2415	3095	2295	2695	2800.43	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	287	-5.17	24.53	12	0.00	-550.00	116.00	4500	20231013	-36.78	1819	20230630	56.40	3370	-15.58	20240102	2395	18.79	20240207	4500	-36.78	20231013	1819	56.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
88	20240215	100816	57	100.00	KONEX			N	N	N	N		N	2435	-260	5	-9.65	76315	27	5.14	2415	3090	2415	3095	2295	2695	2826.48	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	246	-4.43	20.99	12	0.00	-550.00	116.00	4500	20231013	-45.89	1819	20230630	33.86	3370	-27.74	20240102	2395	1.67	20240207	4500	-45.89	20231013	1819	33.86	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
89	20240215	090819	57	100.00	KONEX			N	N	N	N		N	3090	395	2	14.66	8595	3	0.57	2415	3090	2415	3095	2295	2695	2865.00	0.00	0	0	3211	2952	2736	2477	2261	3082	2607	51	400	500	1610	5	1	10102102	312	-5.62	26.64	12	0.00	-550.00	116.00	4500	20231013	-31.33	1819	20230630	69.87	3370	-8.31	20240102	2395	29.02	20240207	4500	-31.33	20231013	1819	69.87	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
90	20240214	160812	57	100.00	KONEX			N	N	N	N		N	2695	-175	5	-6.10	1402095	525	109.83	2520	2995	2520	3300	2440	2870	2670.66	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	272	-4.90	23.23	12	0.01	-550.00	116.00	4500	20231013	-40.11	1819	20230630	48.16	3370	-20.03	20240102	2395	12.53	20240207	4500	-40.11	20231013	1819	48.16	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
91	20240214	150814	57	100.00	KONEX			N	N	N	N		N	2695	-175	5	-6.10	1394135	522	109.21	2520	2995	2520	3300	2440	2870	2670.76	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	272	-4.90	23.23	12	0.01	-550.00	116.00	4500	20231013	-40.11	1819	20230630	48.16	3370	-20.03	20240102	2395	12.53	20240207	4500	-40.11	20231013	1819	48.16	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
92	20240214	140809	57	100.00	KONEX			N	N	N	N		N	2700	-170	5	-5.92	1103205	409	85.56	2520	2995	2520	3300	2440	2870	2697.32	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	273	-4.91	23.28	12	0.00	-550.00	116.00	4500	20231013	-40.00	1819	20230630	48.43	3370	-19.88	20240102	2395	12.73	20240207	4500	-40.00	20231013	1819	48.43	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
93	20240214	130813	57	100.00	KONEX			N	N	N	N		N	2700	-170	5	-5.92	1103205	409	85.56	2520	2995	2520	3300	2440	2870	2697.32	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	273	-4.91	23.28	12	0.00	-550.00	116.00	4500	20231013	-40.00	1819	20230630	48.43	3370	-19.88	20240102	2395	12.73	20240207	4500	-40.00	20231013	1819	48.43	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
94	20240214	120807	57	100.00	KONEX			N	N	N	N		N	2700	-170	5	-5.92	1097805	407	85.15	2520	2995	2520	3300	2440	2870	2697.31	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	273	-4.91	23.28	12	0.00	-550.00	116.00	4500	20231013	-40.00	1819	20230630	48.43	3370	-19.88	20240102	2395	12.73	20240207	4500	-40.00	20231013	1819	48.43	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
95	20240214	110812	57	100.00	KONEX			N	N	N	N		N	2700	-170	5	-5.92	1095105	406	84.94	2520	2995	2520	3300	2440	2870	2697.30	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	273	-4.91	23.28	12	0.00	-550.00	116.00	4500	20231013	-40.00	1819	20230630	48.43	3370	-19.88	20240102	2395	12.73	20240207	4500	-40.00	20231013	1819	48.43	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
96	20240214	090802	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	5515	2	0.42	2520	2995	2520	3300	2440	2870	2757.50	0.00	0	0	3100	2985	2815	2700	2530	3042	2757	51	430	500	1720	5	1	10102102	303	-5.45	25.82	12	0.00	-550.00	116.00	4500	20231013	-33.44	1819	20230630	64.65	3370	-11.13	20240102	2395	25.05	20240207	4500	-33.44	20231013	1819	64.65	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
97	20240213	160802	57	100.00	KONEX			N	N	N	N		N	2870	-65	5	-2.21	1281535	478	38.15	2645	2930	2645	3375	2495	2935	2681.04	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	290	-5.22	24.74	12	0.00	-550.00	116.00	4500	20231013	-36.22	1819	20230630	57.78	3370	-14.84	20240102	2395	19.83	20240207	4500	-36.22	20231013	1819	57.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
98	20240213	150759	57	100.00	KONEX			N	N	N	N		N	2870	-65	5	-2.21	1281535	478	38.15	2645	2930	2645	3375	2495	2935	2681.04	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	290	-5.22	24.74	12	0.00	-550.00	116.00	4500	20231013	-36.22	1819	20230630	57.78	3370	-14.84	20240102	2395	19.83	20240207	4500	-36.22	20231013	1819	57.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
99	20240213	140808	57	100.00	KONEX			N	N	N	N		N	2870	-65	5	-2.21	1281535	478	38.15	2645	2930	2645	3375	2495	2935	2681.04	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	290	-5.22	24.74	12	0.00	-550.00	116.00	4500	20231013	-36.22	1819	20230630	57.78	3370	-14.84	20240102	2395	19.83	20240207	4500	-36.22	20231013	1819	57.78	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
100	20240213	130758	57	100.00	KONEX			N	N	N	N		N	2890	-45	5	-1.53	1278665	477	38.07	2645	2930	2645	3375	2495	2935	2680.64	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	292	-5.25	24.91	12	0.00	-550.00	116.00	4500	20231013	-35.78	1819	20230630	58.88	3370	-14.24	20240102	2395	20.67	20240207	4500	-35.78	20231013	1819	58.88	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
101	20240213	120808	57	100.00	KONEX			N	N	N	N		N	2890	-45	5	-1.53	1278665	477	38.07	2645	2930	2645	3375	2495	2935	2680.64	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	292	-5.25	24.91	12	0.00	-550.00	116.00	4500	20231013	-35.78	1819	20230630	58.88	3370	-14.24	20240102	2395	20.67	20240207	4500	-35.78	20231013	1819	58.88	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
102	20240213	110825	57	100.00	KONEX			N	N	N	N		N	2890	-45	5	-1.53	1278665	477	38.07	2645	2930	2645	3375	2495	2935	2680.64	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	292	-5.25	24.91	12	0.00	-550.00	116.00	4500	20231013	-35.78	1819	20230630	58.88	3370	-14.24	20240102	2395	20.67	20240207	4500	-35.78	20231013	1819	58.88	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
103	20240213	100646	57	100.00	KONEX			N	N	N	N		N	2655	-280	5	-9.54	8230	3	0.24	2645	2930	2645	3375	2495	2935	2743.33	0.00	0	0	3255	3095	2850	2690	2445	2972	2567	51	440	500	1760	5	1	10102102	268	-4.83	22.89	12	0.00	-550.00	116.00	4500	20231013	-41.00	1819	20230630	45.96	3370	-21.22	20240102	2395	10.86	20240207	4500	-41.00	20231013	1819	45.96	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N