KissMeData/337840/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	161121	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	11784330	765	76.50	15970	15970	15150	17820	13180	15500	15404.35	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	574	-14.14	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.90	15030	20240111	2.99	17460	-11.34	20240102	15030	2.99	20240111	30900	-49.90	20230823	15030	2.99	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
3	20240229	151126	57	100.00	KONEX			N	N	N	N		N	15610	110	2	0.71	9288190	604	60.40	15970	15970	15150	17820	13180	15500	15377.80	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	579	-14.26	3.00	12	0.02	-1095.00	5212.00	30900	20230823	-49.48	15030	20240111	3.86	17460	-10.60	20240102	15030	3.86	20240111	30900	-49.48	20230823	15030	3.86	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
4	20240229	141126	57	100.00	KONEX			N	N	N	N		N	15730	230	2	1.48	2272920	145	14.50	15970	15970	15320	17820	13180	15500	15675.31	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	583	-14.37	3.02	12	0.00	-1095.00	5212.00	30900	20230823	-49.09	15030	20240111	4.66	17460	-9.91	20240102	15030	4.66	20240111	30900	-49.09	20230823	15030	4.66	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
5	20240229	131125	57	100.00	KONEX			N	N	N	N		N	15730	230	2	1.48	2272920	145	14.50	15970	15970	15320	17820	13180	15500	15675.31	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	583	-14.37	3.02	12	0.00	-1095.00	5212.00	30900	20230823	-49.09	15030	20240111	4.66	17460	-9.91	20240102	15030	4.66	20240111	30900	-49.09	20230823	15030	4.66	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
6	20240229	121124	57	100.00	KONEX			N	N	N	N		N	15730	230	2	1.48	2272920	145	14.50	15970	15970	15320	17820	13180	15500	15675.31	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	583	-14.37	3.02	12	0.00	-1095.00	5212.00	30900	20230823	-49.09	15030	20240111	4.66	17460	-9.91	20240102	15030	4.66	20240111	30900	-49.09	20230823	15030	4.66	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
7	20240229	111128	57	100.00	KONEX			N	N	N	N		N	15790	290	2	1.87	338160	22	2.20	15970	15970	15320	17820	13180	15500	15370.91	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	585	-14.42	3.03	12	0.00	-1095.00	5212.00	30900	20230823	-48.90	15030	20240111	5.06	17460	-9.56	20240102	15030	5.06	20240111	30900	-48.90	20230823	15030	5.06	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
8	20240229	101129	57	100.00	KONEX			N	N	N	N		N	15790	290	2	1.87	338160	22	2.20	15970	15970	15320	17820	13180	15500	15370.91	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	585	-14.42	3.03	12	0.00	-1095.00	5212.00	30900	20230823	-48.90	15030	20240111	5.06	17460	-9.56	20240102	15030	5.06	20240111	30900	-48.90	20230823	15030	5.06	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
9	20240229	091126	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	15970	1	0.10	15970	15970	15970	17820	13180	15500	15970.00	0.00	0	0	16300	15900	15700	15300	15100	15800	15200	19	2320	500	9920	10	1	3708041	592	-14.58	3.06	12	0.00	-1095.00	5212.00	30900	20230823	-48.32	15030	20240111	6.25	17460	-8.53	20240102	15030	6.25	20240111	30900	-48.32	20230823	15030	6.25	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
10	20240228	161021	57	100.00	KONEX			N	N	N	N		N	15500	-370	5	-2.33	15624750	1000	88.26	16100	16100	15500	18250	13490	15870	15624.75	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	575	-14.16	2.97	12	0.03	-1095.00	5212.00	30900	20230823	-49.84	15030	20240111	3.13	17460	-11.23	20240102	15030	3.13	20240111	30900	-49.84	20230823	15030	3.13	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
11	20240228	151019	57	100.00	KONEX			N	N	N	N		N	15540	-330	5	-2.08	10910630	696	61.43	16100	16100	15500	18250	13490	15870	15676.19	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	576	-14.19	2.98	12	0.02	-1095.00	5212.00	30900	20230823	-49.71	15030	20240111	3.39	17460	-11.00	20240102	15030	3.39	20240111	30900	-49.71	20230823	15030	3.39	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
12	20240228	141124	57	100.00	KONEX			N	N	N	N		N	15740	-130	5	-0.82	5488020	347	30.63	16100	16100	15740	18250	13490	15870	15815.62	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	584	-14.37	3.02	12	0.01	-1095.00	5212.00	30900	20230823	-49.06	15030	20240111	4.72	17460	-9.85	20240102	15030	4.72	20240111	30900	-49.06	20230823	15030	4.72	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
13	20240228	131117	57	100.00	KONEX			N	N	N	N		N	15740	-130	5	-0.82	4701020	297	26.21	16100	16100	15740	18250	13490	15870	15828.35	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	584	-14.37	3.02	12	0.01	-1095.00	5212.00	30900	20230823	-49.06	15030	20240111	4.72	17460	-9.85	20240102	15030	4.72	20240111	30900	-49.06	20230823	15030	4.72	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
14	20240228	121128	57	100.00	KONEX			N	N	N	N		N	15800	-70	5	-0.44	4638050	293	25.86	16100	16100	15750	18250	13490	15870	15829.52	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	586	-14.43	3.03	12	0.01	-1095.00	5212.00	30900	20230823	-48.87	15030	20240111	5.12	17460	-9.51	20240102	15030	5.12	20240111	30900	-48.87	20230823	15030	5.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
15	20240228	111043	57	100.00	KONEX			N	N	N	N		N	15800	-70	5	-0.44	1167350	73	6.44	16100	16100	15800	18250	13490	15870	15991.10	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	586	-14.43	3.03	12	0.00	-1095.00	5212.00	30900	20230823	-48.87	15030	20240111	5.12	17460	-9.51	20240102	15030	5.12	20240111	30900	-48.87	20230823	15030	5.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
16	20240228	101125	57	100.00	KONEX			N	N	N	N		N	15900	30	2	0.19	993500	62	5.47	16100	16100	15900	18250	13490	15870	16024.19	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	590	-14.52	3.05	12	0.00	-1095.00	5212.00	30900	20230823	-48.54	15030	20240111	5.79	17460	-8.93	20240102	15030	5.79	20240111	30900	-48.54	20230823	15030	5.79	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
17	20240228	091129	57	100.00	KONEX			N	N	N	N		N	16100	230	2	1.45	16100	1	0.09	16100	16100	16100	18250	13490	15870	16100.00	0.00	0	0	16323	16096	15873	15646	15423	15985	15535	19	2380	500	10150	10	1	3708041	597	-14.70	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.90	15030	20240111	7.12	17460	-7.79	20240102	15030	7.12	20240111	30900	-47.90	20230823	15030	7.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
18	20240227	161123	57	100.00	KONEX			N	N	N	N		N	15870	-260	5	-1.61	17902540	1133	40.76	16100	16100	15650	18540	13720	16130	15801.01	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	588	-14.49	3.04	12	0.03	-1095.00	5212.00	30900	20230823	-48.64	15030	20240111	5.59	17460	-9.11	20240102	15030	5.59	20240111	30900	-48.64	20230823	15030	5.59	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
19	20240227	151124	57	100.00	KONEX			N	N	N	N		N	15880	-250	5	-1.55	17104170	1082	38.92	16100	16100	15650	18540	13720	16130	15807.92	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	589	-14.50	3.05	12	0.03	-1095.00	5212.00	30900	20230823	-48.61	15030	20240111	5.66	17460	-9.05	20240102	15030	5.66	20240111	30900	-48.61	20230823	15030	5.66	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
20	20240227	141122	57	100.00	KONEX			N	N	N	N		N	15870	-260	5	-1.61	10229280	647	23.27	16100	16100	15700	18540	13720	16130	15810.32	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	588	-14.49	3.04	12	0.02	-1095.00	5212.00	30900	20230823	-48.64	15030	20240111	5.59	17460	-9.11	20240102	15030	5.59	20240111	30900	-48.64	20230823	15030	5.59	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
21	20240227	131043	57	100.00	KONEX			N	N	N	N		N	15890	-240	5	-1.49	2547830	161	5.79	16100	16100	15770	18540	13720	16130	15825.03	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	589	-14.51	3.05	12	0.00	-1095.00	5212.00	30900	20230823	-48.58	15030	20240111	5.72	17460	-8.99	20240102	15030	5.72	20240111	30900	-48.58	20230823	15030	5.72	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
22	20240227	121124	57	100.00	KONEX			N	N	N	N		N	15920	-210	5	-1.30	2531940	160	5.76	16100	16100	15770	18540	13720	16130	15824.62	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	590	-14.54	3.05	12	0.00	-1095.00	5212.00	30900	20230823	-48.48	15030	20240111	5.92	17460	-8.82	20240102	15030	5.92	20240111	30900	-48.48	20230823	15030	5.92	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
23	20240227	111125	57	100.00	KONEX			N	N	N	N		N	15960	-170	5	-1.05	2500100	158	5.68	16100	16100	15770	18540	13720	16130	15823.42	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	592	-14.58	3.06	12	0.00	-1095.00	5212.00	30900	20230823	-48.35	15030	20240111	6.19	17460	-8.59	20240102	15030	6.19	20240111	30900	-48.35	20230823	15030	6.19	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
24	20240227	101120	57	100.00	KONEX			N	N	N	N		N	16000	-130	5	-0.81	1184360	75	2.70	16100	16100	15770	18540	13720	16130	15791.47	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	593	-14.61	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.22	15030	20240111	6.45	17460	-8.36	20240102	15030	6.45	20240111	30900	-48.22	20230823	15030	6.45	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
25	20240227	091124	57	100.00	KONEX			N	N	N	N		N	16130	0	3	0.00	0	0	0.00	0	0	0	18540	13720	16130	0.00	0.00	0	0	16516	16322	16056	15862	15596	16420	15960	19	2410	500	10320	10	1	3708041	598	-14.73	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.80	15030	20240111	7.32	17460	-7.62	20240102	15030	7.32	20240111	30900	-47.80	20230823	15030	7.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
26	20240226	161119	57	100.00	KONEX			N	N	N	N		N	16130	-130	5	-0.80	44337140	2780	936.03	16000	16250	15790	18690	13830	16260	15948.61	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	598	-14.73	3.09	12	0.07	-1095.00	5212.00	30900	20230823	-47.80	15000	20230220	7.53	17460	-7.62	20240102	15030	7.32	20240111	30900	-47.80	20230823	15030	7.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
27	20240226	151111	57	100.00	KONEX			N	N	N	N		N	15810	-450	5	-2.77	42708010	2679	902.02	16000	16250	15790	18690	13830	16260	15941.77	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	586	-14.44	3.03	12	0.07	-1095.00	5212.00	30900	20230823	-48.83	15000	20230220	5.40	17460	-9.45	20240102	15030	5.19	20240111	30900	-48.83	20230823	15030	5.19	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
28	20240226	141117	57	100.00	KONEX			N	N	N	N		N	16150	-110	5	-0.68	38833360	2434	819.53	16000	16250	15790	18690	13830	16260	15954.54	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	599	-14.75	3.10	12	0.07	-1095.00	5212.00	30900	20230823	-47.73	15000	20230220	7.67	17460	-7.50	20240102	15030	7.45	20240111	30900	-47.73	20230823	15030	7.45	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
29	20240226	131109	57	100.00	KONEX			N	N	N	N		N	15800	-460	5	-2.83	21790060	1378	463.97	16000	16250	15790	18690	13830	16260	15812.82	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	586	-14.43	3.03	12	0.04	-1095.00	5212.00	30900	20230823	-48.87	15000	20230220	5.33	17460	-9.51	20240102	15030	5.12	20240111	30900	-48.87	20230823	15030	5.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
30	20240226	121109	57	100.00	KONEX			N	N	N	N		N	15810	-450	5	-2.77	17948140	1135	382.15	16000	16250	15790	18690	13830	16260	15813.34	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	586	-14.44	3.03	12	0.03	-1095.00	5212.00	30900	20230823	-48.83	15000	20230220	5.40	17460	-9.45	20240102	15030	5.19	20240111	30900	-48.83	20230823	15030	5.19	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
31	20240226	111107	57	100.00	KONEX			N	N	N	N		N	15820	-440	5	-2.71	2247490	142	47.81	16000	16250	15790	18690	13830	16260	15827.39	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	587	-14.45	3.04	12	0.00	-1095.00	5212.00	30900	20230823	-48.80	15000	20230220	5.47	17460	-9.39	20240102	15030	5.26	20240111	30900	-48.80	20230823	15030	5.26	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
32	20240226	101104	57	100.00	KONEX			N	N	N	N		N	16220	-40	5	-0.25	507230	32	10.77	16000	16250	15790	18690	13830	16260	15850.94	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	601	-14.81	3.11	12	0.00	-1095.00	5212.00	30900	20230823	-47.51	15000	20230220	8.13	17460	-7.10	20240102	15030	7.92	20240111	30900	-47.51	20230823	15030	7.92	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
33	20240226	091103	57	100.00	KONEX			N	N	N	N		N	16250	-10	5	-0.06	32250	2	0.67	16000	16250	16000	18690	13830	16260	16125.00	0.00	0	0	16840	16550	16200	15910	15560	16375	15735	19	2430	500	10400	10	1	3708041	603	-14.84	3.12	12	0.00	-1095.00	5212.00	30900	20230823	-47.41	15000	20230220	8.33	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	15030	8.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
34	20240223	161104	57	100.00	KONEX			N	N	N	N		N	16260	170	2	1.06	4762400	297	56.25	16490	16490	15850	18500	13680	16090	16035.02	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	603	-14.85	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.38	15000	20230220	8.40	17460	-6.87	20240102	15030	8.18	20240111	30900	-47.38	20230823	15030	8.18	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
35	20240223	151056	57	100.00	KONEX			N	N	N	N		N	16270	180	2	1.12	4729880	295	55.87	16490	16490	15850	18500	13680	16090	16033.49	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	603	-14.86	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.35	15000	20230220	8.47	17460	-6.82	20240102	15030	8.25	20240111	30900	-47.35	20230823	15030	8.25	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
36	20240223	141058	57	100.00	KONEX			N	N	N	N		N	16270	180	2	1.12	4729880	295	55.87	16490	16490	15850	18500	13680	16090	16033.49	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	603	-14.86	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.35	15000	20230220	8.47	17460	-6.82	20240102	15030	8.25	20240111	30900	-47.35	20230823	15030	8.25	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
37	20240223	131056	57	100.00	KONEX			N	N	N	N		N	15850	-240	5	-1.49	4697340	293	55.49	16490	16490	15850	18500	13680	16090	16031.88	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	588	-14.47	3.04	12	0.01	-1095.00	5212.00	30900	20230823	-48.71	15000	20230220	5.67	17460	-9.22	20240102	15030	5.46	20240111	30900	-48.71	20230823	15030	5.46	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
38	20240223	121100	57	100.00	KONEX			N	N	N	N		N	16320	230	2	1.43	1541290	94	17.80	16490	16490	16320	18500	13680	16090	16396.70	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	605	-14.90	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.18	15000	20230220	8.80	17460	-6.53	20240102	15030	8.58	20240111	30900	-47.18	20230823	15030	8.58	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
39	20240223	111045	57	100.00	KONEX			N	N	N	N		N	16320	230	2	1.43	1541290	94	17.80	16490	16490	16320	18500	13680	16090	16396.70	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	605	-14.90	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.18	15000	20230220	8.80	17460	-6.53	20240102	15030	8.58	20240111	30900	-47.18	20230823	15030	8.58	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
40	20240223	101053	57	100.00	KONEX			N	N	N	N		N	16360	270	2	1.68	1508650	92	17.42	16490	16490	16360	18500	13680	16090	16398.37	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	607	-14.94	3.14	12	0.00	-1095.00	5212.00	30900	20230823	-47.06	15000	20230220	9.07	17460	-6.30	20240102	15030	8.85	20240111	30900	-47.06	20230823	15030	8.85	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
41	20240223	091055	57	100.00	KONEX			N	N	N	N		N	16490	400	2	2.49	16490	1	0.19	16490	16490	16490	18500	13680	16090	16490.00	0.00	0	0	16096	16092	16086	16082	16076	16095	16085	19	2410	500	10290	10	1	3708041	611	-15.06	3.16	12	0.00	-1095.00	5212.00	30900	20230823	-46.63	15000	20230220	9.93	17460	-5.56	20240102	15030	9.71	20240111	30900	-46.63	20230823	15030	9.71	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
42	20240222	161041	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	8491970	528	69.11	16080	16090	16080	18500	13680	16090	16083.28	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
43	20240222	151051	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	8475880	527	68.98	16080	16090	16080	18500	13680	16090	16083.26	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
44	20240222	141048	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	8475880	527	68.98	16080	16090	16080	18500	13680	16090	16083.26	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
45	20240222	131033	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	8475880	527	68.98	16080	16090	16080	18500	13680	16090	16083.26	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
46	20240222	121044	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	5740580	357	46.73	16080	16090	16080	18500	13680	16090	16080.06	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.01	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
47	20240222	111044	57	100.00	KONEX			N	N	N	N		N	16080	-10	5	-0.06	96490	6	0.79	16080	16090	16080	18500	13680	16090	16081.67	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.68	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.96	14800	20230216	8.65	17460	-7.90	20240102	15030	6.99	20240111	30900	-47.96	20230823	15030	6.99	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
48	20240222	101033	57	100.00	KONEX			N	N	N	N		N	16080	-10	5	-0.06	96490	6	0.79	16080	16090	16080	18500	13680	16090	16081.67	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.68	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.96	14800	20230216	8.65	17460	-7.90	20240102	15030	6.99	20240111	30900	-47.96	20230823	15030	6.99	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
49	20240222	091052	57	100.00	KONEX			N	N	N	N		N	16090	0	3	0.00	80410	5	0.65	16080	16090	16080	18500	13680	16090	16082.00	0.00	0	0	16823	16456	16123	15756	15423	16290	15590	18	2410	500	10290	10	1	3691341	594	-14.69	3.09	12	0.00	-1095.00	5212.00	30900	20230823	-47.93	14800	20230216	8.72	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
50	20240221	161039	57	100.00	KONEX			N	N	N	N		N	16090	-40	5	-0.25	12145850	764	26.19	16130	16490	15790	18540	13720	16130	15897.71	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	594	-14.69	3.09	12	0.02	-1095.00	5212.00	30900	20230823	-47.93	14260	20230215	12.83	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
51	20240221	151029	57	100.00	KONEX			N	N	N	N		N	16090	-40	5	-0.25	12097580	761	26.09	16130	16490	15790	18540	13720	16130	15896.95	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	594	-14.69	3.09	12	0.02	-1095.00	5212.00	30900	20230823	-47.93	14260	20230215	12.83	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	15030	7.05	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
52	20240221	141029	57	100.00	KONEX			N	N	N	N		N	15980	-150	5	-0.93	6962100	439	15.05	16130	16490	15800	18540	13720	16130	15859.00	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	590	-14.59	3.07	12	0.01	-1095.00	5212.00	30900	20230823	-48.28	14260	20230215	12.06	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
53	20240221	131029	57	100.00	KONEX			N	N	N	N		N	15980	-150	5	-0.93	6962100	439	15.05	16130	16490	15800	18540	13720	16130	15859.00	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	590	-14.59	3.07	12	0.01	-1095.00	5212.00	30900	20230823	-48.28	14260	20230215	12.06	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
54	20240221	121033	57	100.00	KONEX			N	N	N	N		N	16000	-130	5	-0.81	5250500	332	11.38	16130	16490	15800	18540	13720	16130	15814.76	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	591	-14.61	3.07	12	0.01	-1095.00	5212.00	30900	20230823	-48.22	14260	20230215	12.20	17460	-8.36	20240102	15030	6.45	20240111	30900	-48.22	20230823	15030	6.45	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
55	20240221	111038	57	100.00	KONEX			N	N	N	N		N	16060	-70	5	-0.43	5234500	331	11.35	16130	16490	15800	18540	13720	16130	15814.20	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	593	-14.67	3.08	12	0.01	-1095.00	5212.00	30900	20230823	-48.03	14260	20230215	12.62	17460	-8.02	20240102	15030	6.85	20240111	30900	-48.03	20230823	15030	6.85	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
56	20240221	101028	57	100.00	KONEX			N	N	N	N		N	15800	-330	5	-2.05	5202380	329	11.28	16130	16490	15800	18540	13720	16130	15812.71	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	583	-14.43	3.03	12	0.01	-1095.00	5212.00	30900	20230823	-48.87	14260	20230215	10.80	17460	-9.51	20240102	15030	5.12	20240111	30900	-48.87	20230823	15030	5.12	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
57	20240221	091031	57	100.00	KONEX			N	N	N	N		N	16480	350	2	2.17	81360	5	0.17	16130	16490	16130	18540	13720	16130	16272.00	0.00	0	0	16790	16460	15970	15640	15150	16625	15805	18	2410	500	10320	10	1	3691341	608	-15.05	3.16	12	0.00	-1095.00	5212.00	30900	20230823	-46.67	14260	20230215	15.57	17460	-5.61	20240102	15030	9.65	20240111	30900	-46.67	20230823	15030	9.65	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
58	20240220	161025	57	100.00	KONEX			N	N	N	N		N	16130	150	2	0.94	45935940	2917	192.80	15980	16300	15480	18370	13590	15980	15747.67	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	595	-14.73	3.09	12	0.08	-1095.00	5212.00	30900	20230823	-47.80	14000	20230214	15.21	17460	-7.62	20240102	15030	7.32	20240111	30900	-47.80	20230823	15000	7.53	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
59	20240220	151023	57	100.00	KONEX			N	N	N	N		N	16040	60	2	0.38	43658020	2775	183.41	15980	16300	15480	18370	13590	15980	15732.62	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	592	-14.65	3.08	12	0.08	-1095.00	5212.00	30900	20230823	-48.09	14000	20230214	14.57	17460	-8.13	20240102	15030	6.72	20240111	30900	-48.09	20230823	15000	6.93	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
60	20240220	141019	57	100.00	KONEX			N	N	N	N		N	15940	-40	5	-0.25	39323090	2503	165.43	15980	16300	15480	18370	13590	15980	15710.38	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	588	-14.56	3.06	12	0.07	-1095.00	5212.00	30900	20230823	-48.41	14000	20230214	13.86	17460	-8.71	20240102	15030	6.05	20240111	30900	-48.41	20230823	15000	6.27	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
61	20240220	131023	57	100.00	KONEX			N	N	N	N		N	15930	-50	5	-0.31	37436770	2383	157.50	15980	16300	15480	18370	13590	15980	15709.93	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	588	-14.55	3.06	12	0.06	-1095.00	5212.00	30900	20230823	-48.45	14000	20230214	13.79	17460	-8.76	20240102	15030	5.99	20240111	30900	-48.45	20230823	15000	6.20	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
62	20240220	121014	57	100.00	KONEX			N	N	N	N		N	16060	80	2	0.50	11649930	736	48.65	15980	16300	15800	18370	13590	15980	15828.71	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	593	-14.67	3.08	12	0.02	-1095.00	5212.00	30900	20230823	-48.03	14000	20230214	14.71	17460	-8.02	20240102	15030	6.85	20240111	30900	-48.03	20230823	15000	7.07	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
63	20240220	111018	57	100.00	KONEX			N	N	N	N		N	16000	20	2	0.13	8470170	535	35.36	15980	16300	15800	18370	13590	15980	15832.09	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	591	-14.61	3.07	12	0.01	-1095.00	5212.00	30900	20230823	-48.22	14000	20230214	14.29	17460	-8.36	20240102	15030	6.45	20240111	30900	-48.22	20230823	15000	6.67	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
64	20240220	101011	57	100.00	KONEX			N	N	N	N		N	16150	170	2	1.06	8325820	526	34.77	15980	16300	15800	18370	13590	15980	15828.56	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	596	-14.75	3.10	12	0.01	-1095.00	5212.00	30900	20230823	-47.73	14000	20230214	15.36	17460	-7.50	20240102	15030	7.45	20240111	30900	-47.73	20230823	15000	7.67	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
65	20240220	091030	57	100.00	KONEX			N	N	N	N		N	16300	320	2	2.00	735400	46	3.04	15980	16300	15980	18370	13590	15980	15986.96	0.00	0	0	16806	16392	16056	15642	15306	16225	15475	18	2390	500	10220	10	1	3691341	602	-14.89	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.25	14000	20230214	16.43	17460	-6.64	20240102	15030	8.45	20240111	30900	-47.25	20230823	15000	8.67	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
66	20240219	161025	57	100.00	KONEX			N	N	N	N		N	15980	-220	5	-1.36	23986820	1513	365.46	16470	16470	15720	18630	13770	16200	15853.81	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	590	-14.59	3.07	12	0.04	-1095.00	5212.00	30900	20230823	-48.28	13770	20230213	16.05	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15000	6.53	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
67	20240219	151028	57	100.00	KONEX			N	N	N	N		N	15940	-260	5	-1.60	20953420	1323	319.57	16470	16470	15720	18630	13770	16200	15837.81	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	588	-14.56	3.06	12	0.04	-1095.00	5212.00	30900	20230823	-48.41	13770	20230213	15.76	17460	-8.71	20240102	15030	6.05	20240111	30900	-48.41	20230823	15000	6.27	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
68	20240219	141028	57	100.00	KONEX			N	N	N	N		N	15940	-260	5	-1.60	20001210	1263	305.07	16470	16470	15720	18630	13770	16200	15836.27	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	588	-14.56	3.06	12	0.03	-1095.00	5212.00	30900	20230823	-48.41	13770	20230213	15.76	17460	-8.71	20240102	15030	6.05	20240111	30900	-48.41	20230823	15000	6.27	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
69	20240219	131025	57	100.00	KONEX			N	N	N	N		N	15940	-260	5	-1.60	17872900	1129	272.71	16470	16470	15720	18630	13770	16200	15830.74	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	588	-14.56	3.06	12	0.03	-1095.00	5212.00	30900	20230823	-48.41	13770	20230213	15.76	17460	-8.71	20240102	15030	6.05	20240111	30900	-48.41	20230823	15000	6.27	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
70	20240219	121025	57	100.00	KONEX			N	N	N	N		N	16100	-100	5	-0.62	16956360	1071	258.70	16470	16470	15720	18630	13770	16200	15832.27	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	594	-14.70	3.09	12	0.03	-1095.00	5212.00	30900	20230823	-47.90	13770	20230213	16.92	17460	-7.79	20240102	15030	7.12	20240111	30900	-47.90	20230823	15000	7.33	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
71	20240219	111022	57	100.00	KONEX			N	N	N	N		N	16100	-100	5	-0.62	16956360	1071	258.70	16470	16470	15720	18630	13770	16200	15832.27	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	594	-14.70	3.09	12	0.03	-1095.00	5212.00	30900	20230823	-47.90	13770	20230213	16.92	17460	-7.79	20240102	15030	7.12	20240111	30900	-47.90	20230823	15000	7.33	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
72	20240219	101017	57	100.00	KONEX			N	N	N	N		N	16300	100	2	0.62	113630	7	1.69	16470	16470	16000	18630	13770	16200	16232.86	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	602	-14.89	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.25	13770	20230213	18.37	17460	-6.64	20240102	15030	8.45	20240111	30900	-47.25	20230823	15000	8.67	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
73	20240219	091019	57	100.00	KONEX			N	N	N	N		N	16000	-200	5	-1.23	80920	5	1.21	16470	16470	16000	18630	13770	16200	16184.00	0.00	0	0	16560	16380	16070	15890	15580	16225	15735	18	2430	500	10360	10	1	3691341	591	-14.61	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.22	13770	20230213	16.19	17460	-8.36	20240102	15030	6.45	20240111	30900	-48.22	20230823	15000	6.67	20230220	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
74	20240216	161009	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	6653040	414	57.90	16250	16250	15760	18630	13770	16200	16070.14	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.57	13770	20230213	17.65	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	14800	9.46	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
75	20240216	151019	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	5033040	314	43.92	16250	16250	15760	18630	13770	16200	16028.79	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.61	13770	20230213	17.57	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	14800	9.39	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
76	20240216	141023	57	100.00	KONEX			N	N	N	N		N	16170	-30	5	-0.19	4386200	274	38.32	16250	16250	15760	18630	13770	16200	16008.03	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	597	-14.77	3.10	12	0.01	-1095.00	5212.00	30900	20230823	-47.67	13770	20230213	17.43	17460	-7.39	20240102	15030	7.58	20240111	30900	-47.67	20230823	14800	9.26	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
77	20240216	131017	57	100.00	KONEX			N	N	N	N		N	16250	50	2	0.31	4306030	269	37.62	16250	16250	15760	18630	13770	16200	16007.55	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	600	-14.84	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.41	13770	20230213	18.01	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	14800	9.80	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
78	20240216	121020	57	100.00	KONEX			N	N	N	N		N	16250	50	2	0.31	4306030	269	37.62	16250	16250	15760	18630	13770	16200	16007.55	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	600	-14.84	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.41	13770	20230213	18.01	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	14800	9.80	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
79	20240216	111026	57	100.00	KONEX			N	N	N	N		N	16180	-20	5	-0.12	32430	2	0.28	16250	16250	16180	18630	13770	16200	16215.00	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	597	-14.78	3.10	12	0.00	-1095.00	5212.00	30900	20230823	-47.64	13770	20230213	17.50	17460	-7.33	20240102	15030	7.65	20240111	30900	-47.64	20230823	14800	9.32	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
80	20240216	091013	57	100.00	KONEX			N	N	N	N		N	16250	50	2	0.31	16250	1	0.14	16250	16250	16250	18630	13770	16200	16250.00	0.00	0	0	16720	16460	16140	15880	15560	16300	15720	18	2430	500	10360	10	1	3691341	600	-14.84	3.12	12	0.00	-1095.00	5212.00	30900	20230823	-47.41	13770	20230213	18.01	17460	-6.93	20240102	15030	8.12	20240111	30900	-47.41	20230823	14800	9.80	20230216	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
81	20240215	161009	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	11486550	715	117.60	16400	16400	15820	18630	13770	16200	16065.10	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.57	13730	20230209	17.99	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	14260	13.60	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
82	20240215	151015	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	8246550	515	84.70	16400	16400	15820	18630	13770	16200	16012.72	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.61	13730	20230209	17.92	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	14260	13.53	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
83	20240215	141009	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	8246550	515	84.70	16400	16400	15820	18630	13770	16200	16012.72	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.61	13730	20230209	17.92	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	14260	13.53	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
84	20240215	130940	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	7958360	497	81.74	16400	16400	15820	18630	13770	16200	16012.80	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.61	13730	20230209	17.92	17460	-7.27	20240102	15030	7.72	20240111	30900	-47.61	20230823	14260	13.53	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
85	20240215	121009	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	7925980	495	81.41	16400	16400	15820	18630	13770	16200	16012.08	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.01	-1095.00	5212.00	30900	20230823	-47.57	13730	20230209	17.99	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	14260	13.60	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
86	20240215	111001	57	100.00	KONEX			N	N	N	N		N	16270	70	2	0.43	4355090	274	45.07	16400	16400	15820	18630	13770	16200	15894.49	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	601	-14.86	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.35	13730	20230209	18.50	17460	-6.82	20240102	15030	8.25	20240111	30900	-47.35	20230823	14260	14.10	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
87	20240215	091005	57	100.00	KONEX			N	N	N	N		N	16400	200	2	1.23	16400	1	0.16	16400	16400	16400	18630	13770	16200	16400.00	0.00	0	0	16726	16462	16106	15842	15486	16285	15665	18	2430	500	10360	10	1	3691341	605	-14.98	3.15	12	0.00	-1095.00	5212.00	30900	20230823	-46.93	13730	20230209	19.45	17460	-6.07	20240102	15030	9.12	20240111	30900	-46.93	20230823	14260	15.01	20230215	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
88	20240214	160958	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	9719460	608	69.25	16370	16370	15750	18630	13770	16200	15985.95	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	598	-14.79	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.57	13500	20230208	20.00	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	14000	15.71	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
89	20240214	151000	57	100.00	KONEX			N	N	N	N		N	16160	-40	5	-0.25	5685660	359	40.89	16370	16370	15750	18630	13770	16200	15837.49	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	597	-14.76	3.10	12	0.01	-1095.00	5212.00	30900	20230823	-47.70	13500	20230208	19.70	17460	-7.45	20240102	15030	7.52	20240111	30900	-47.70	20230823	14000	15.43	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
90	20240214	140956	57	100.00	KONEX			N	N	N	N		N	16280	80	2	0.49	4067840	257	29.27	16370	16370	15750	18630	13770	16200	15828.17	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	601	-14.87	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.31	13500	20230208	20.59	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	14000	16.29	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
91	20240214	130959	57	100.00	KONEX			N	N	N	N		N	16280	80	2	0.49	4067840	257	29.27	16370	16370	15750	18630	13770	16200	15828.17	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	601	-14.87	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.31	13500	20230208	20.59	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	14000	16.29	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
92	20240214	120949	57	100.00	KONEX			N	N	N	N		N	16290	90	2	0.56	1923710	121	13.78	16370	16370	15800	18630	13770	16200	15898.43	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	601	-14.88	3.13	12	0.00	-1095.00	5212.00	30900	20230823	-47.28	13500	20230208	20.67	17460	-6.70	20240102	15030	8.38	20240111	30900	-47.28	20230823	14000	16.36	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
93	20240214	110956	57	100.00	KONEX			N	N	N	N		N	16000	-200	5	-1.23	128690	8	0.91	16370	16370	16000	18630	13770	16200	16086.25	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	591	-14.61	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.22	13500	20230208	18.52	17460	-8.36	20240102	15030	6.45	20240111	30900	-48.22	20230823	14000	14.29	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
94	20240214	090948	57	100.00	KONEX			N	N	N	N		N	16370	170	2	1.05	16370	1	0.11	16370	16370	16370	18630	13770	16200	16370.00	0.00	0	0	16926	16562	15986	15622	15046	16275	15335	18	2430	500	10360	10	1	3691341	604	-14.95	3.14	12	0.00	-1095.00	5212.00	30900	20230823	-47.02	13500	20230208	21.26	17460	-6.24	20240102	15030	8.92	20240111	30900	-47.02	20230823	14000	16.93	20230214	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
95	20240213	160945	57	100.00	KONEX			N	N	N	N		N	16200	70	2	0.43	13935890	878	44.77	16350	16350	15410	18540	13720	16130	15872.31	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	598	-14.79	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.57	13500	20230208	20.00	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	13770	17.65	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
96	20240213	150946	57	100.00	KONEX			N	N	N	N		N	16200	70	2	0.43	10616100	673	34.32	16350	16350	15410	18540	13720	16130	15774.29	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	598	-14.79	3.11	12	0.02	-1095.00	5212.00	30900	20230823	-47.57	13500	20230208	20.00	17460	-7.22	20240102	15030	7.78	20240111	30900	-47.57	20230823	13770	17.65	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
97	20240213	140954	57	100.00	KONEX			N	N	N	N		N	16090	-40	5	-0.25	9633940	612	31.21	16350	16350	15410	18540	13720	16130	15741.73	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	594	-14.69	3.09	12	0.02	-1095.00	5212.00	30900	20230823	-47.93	13500	20230208	19.19	17460	-7.85	20240102	15030	7.05	20240111	30900	-47.93	20230823	13770	16.85	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
98	20240213	130941	57	100.00	KONEX			N	N	N	N		N	16240	110	2	0.68	8780820	559	28.51	16350	16350	15410	18540	13720	16130	15708.09	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	599	-14.83	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.44	13500	20230208	20.30	17460	-6.99	20240102	15030	8.05	20240111	30900	-47.44	20230823	13770	17.94	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
99	20240213	120952	57	100.00	KONEX			N	N	N	N		N	16280	150	2	0.93	6605720	420	21.42	16350	16350	15410	18540	13720	16130	15727.90	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	601	-14.87	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.31	13500	20230208	20.59	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	13770	18.23	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
100	20240213	111017	57	100.00	KONEX			N	N	N	N		N	16280	150	2	0.93	6605720	420	21.42	16350	16350	15410	18540	13720	16130	15727.90	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	601	-14.87	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.31	13500	20230208	20.59	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	13770	18.23	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
101	20240213	100838	57	100.00	KONEX			N	N	N	N		N	16280	150	2	0.93	6605720	420	21.42	16350	16350	15410	18540	13720	16130	15727.90	0.00	0	0	16856	16492	16066	15702	15276	16280	15490	18	2410	500	10320	10	1	3691341	601	-14.87	3.12	12	0.01	-1095.00	5212.00	30900	20230823	-47.31	13500	20230208	20.59	17460	-6.76	20240102	15030	8.32	20240111	30900	-47.31	20230823	13770	18.23	20230213	0.00	N	337840	500	18 억		0	N	N	0	N	00	N