KissMeData/103660/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	160735	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240229	150737	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240229	140737	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240229	130736	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240229	120736	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240229	110737	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240229	100738	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240229	090736	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1800	1	0.28	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1816	1782	1716	1682	1616	1800	1700	30	260	500	1050	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230302	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240228	160654	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	584300	354	2.57	1650	1750	1650	1897	1403	1650	1650.56	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.01	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230228	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240228	150653	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	584300	354	2.57	1650	1750	1650	1897	1403	1650	1650.56	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.01	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230228	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240228	140735	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	580900	352	2.55	1650	1750	1650	1897	1403	1650	1650.28	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.01	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230228	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240228	130736	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230228	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240228	120738	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230228	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240228	110707	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230228	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240228	100734	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230228	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240228	090738	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1815	1732	1666	1583	1517	1724	1575	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230228	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240227	160736	57	100.00	KONEX	신저가		N	N	N	N		N	1650	-60	5	-3.51	22853758	13788	275760.00	1650	1749	1600	1966	1454	1710	1657.51	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	99	-18.33	-1.88	12	0.23	-90.00	-876.00	3100	20230814	-46.77	1600	20240227	3.12	2000	-17.50	20240130	1600	3.12	20240227	5950	-72.27	20230227	1600	3.12	20240227	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240227	150738	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-10	5	-0.58	17443408	10509	210180.00	1650	1749	1600	1966	1454	1710	1659.85	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.17	-90.00	-876.00	3100	20230814	-45.16	1600	20240227	6.25	2000	-15.00	20240130	1600	6.25	20240227	5950	-71.43	20230227	1600	6.25	20240227	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240227	140734	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-10	5	-0.58	16151408	9749	194980.00	1650	1749	1600	1966	1454	1710	1656.72	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.16	-90.00	-876.00	3100	20230814	-45.16	1600	20240227	6.25	2000	-15.00	20240130	1600	6.25	20240227	5950	-71.43	20230227	1600	6.25	20240227	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240227	130657	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-10	5	-0.58	16151408	9749	194980.00	1650	1749	1600	1966	1454	1710	1656.72	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.16	-90.00	-876.00	3100	20230814	-45.16	1600	20240227	6.25	2000	-15.00	20240130	1600	6.25	20240227	5950	-71.43	20230227	1600	6.25	20240227	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240227	120738	57	100.00	KONEX			N	N	N	N		N	1700	-10	5	-0.58	14019258	8448	168960.00	1650	1749	1650	1966	1454	1710	1659.48	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	102	-18.89	-1.94	12	0.14	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	2000	-15.00	20240130	1600	6.25	20240111	5950	-71.43	20230227	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240227	110736	57	100.00	KONEX			N	N	N	N		N	1749	39	2	2.28	11469258	6948	138960.00	1650	1749	1650	1966	1454	1710	1650.73	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	105	-19.43	-2.00	12	0.12	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	2000	-12.55	20240130	1600	9.31	20240111	5950	-70.61	20230227	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240227	100733	57	100.00	KONEX			N	N	N	N		N	1650	-60	5	-3.51	11236500	6810	136200.00	1650	1650	1650	1966	1454	1710	1650.00	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	99	-18.33	-1.88	12	0.11	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230227	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240227	090735	57	100.00	KONEX			N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	1966	1454	1710	0.00	0.00	0	0	1802	1756	1703	1657	1604	1729	1630	30	256	500	1020	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240226	160733	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	8469	5	0.41	1749	1749	1650	2010	1487	1749	1693.80	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240226	150730	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	8469	5	0.41	1749	1749	1650	2010	1487	1749	1693.80	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240226	140730	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	8469	5	0.41	1749	1749	1650	2010	1487	1749	1693.80	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240226	130727	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	8469	5	0.41	1749	1749	1650	2010	1487	1749	1693.80	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240226	120726	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	5109	3	0.25	1749	1749	1650	2010	1487	1749	1703.00	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240226	110725	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	5109	3	0.25	1749	1749	1650	2010	1487	1749	1703.00	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240226	100723	57	100.00	KONEX			N	N	N	N		N	1710	-39	5	-2.23	5109	3	0.25	1749	1749	1650	2010	1487	1749	1703.00	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230227	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240226	090722	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1883	1816	1733	1666	1583	1774	1624	30	261	500	1040	1	1	6017471	105	-19.43	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	2000	-12.55	20240130	1600	9.31	20240111	5950	-70.61	20230227	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240223	160723	57	100.00	KONEX			N	N	N	N		N	1749	99	2	6.00	2004079	1214	30350.00	1800	1800	1650	1897	1403	1650	1650.81	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	105	-19.43	-2.00	12	0.02	-90.00	-876.00	3100	20230814	-43.58	1600	20240111	9.31	2000	-12.55	20240130	1600	9.31	20240111	5950	-70.61	20230223	1600	9.31	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240223	150718	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	1986850	1204	30100.00	1800	1800	1650	1897	1403	1650	1650.21	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.02	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230223	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240223	140720	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	1985200	1203	30075.00	1800	1800	1650	1897	1403	1650	1650.21	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.02	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230223	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240223	130716	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	1985200	1203	30075.00	1800	1800	1650	1897	1403	1650	1650.21	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.02	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230223	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240223	120718	57	100.00	KONEX			N	N	N	N		N	1750	100	2	6.06	1985200	1203	30075.00	1800	1800	1650	1897	1403	1650	1650.21	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	105	-19.44	-2.00	12	0.02	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230223	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240223	110713	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3450	2	50.00	1800	1800	1650	1897	1403	1650	1725.00	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230223	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240223	100713	57	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	1800	1	25.00	1800	1800	1800	1897	1403	1650	1800.00	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230223	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240223	090717	57	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	1800	1	25.00	1800	1800	1800	1897	1403	1650	1800.00	0.00	0	0	1743	1696	1673	1626	1603	1685	1615	30	247	500	990	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230223	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240222	160708	57	100.00	KONEX			N	N	N	N		N	1650	-70	5	-4.07	6730	4	80.00	1720	1720	1650	1978	1462	1720	1682.50	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230222	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240222	150717	57	100.00	KONEX			N	N	N	N		N	1650	-70	5	-4.07	6730	4	80.00	1720	1720	1650	1978	1462	1720	1682.50	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	99	-18.33	-1.88	12	0.00	-90.00	-876.00	3100	20230814	-46.77	1600	20240111	3.12	2000	-17.50	20240130	1600	3.12	20240111	5950	-72.27	20230222	1600	3.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240222	140712	57	100.00	KONEX			N	N	N	N		N	1710	-10	5	-0.58	5080	3	60.00	1720	1720	1650	1978	1462	1720	1693.33	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230222	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240222	130702	57	100.00	KONEX			N	N	N	N		N	1710	-10	5	-0.58	5080	3	60.00	1720	1720	1650	1978	1462	1720	1693.33	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230222	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240222	120712	57	100.00	KONEX			N	N	N	N		N	1710	-10	5	-0.58	5080	3	60.00	1720	1720	1650	1978	1462	1720	1693.33	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230222	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240222	110708	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	1720	1	20.00	1720	1720	1720	1978	1462	1720	1720.00	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230222	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240222	100701	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	1720	1	20.00	1720	1720	1720	1978	1462	1720	1720.00	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230222	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240222	090714	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	1720	1	20.00	1720	1720	1720	1978	1462	1720	1720.00	0.00	0	0	1832	1775	1689	1632	1546	1733	1590	30	258	500	1030	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230222	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240221	160707	57	100.00	KONEX			N	N	N	N		N	1720	-26	5	-1.49	8439	5	1.70	1746	1746	1603	2005	1485	1746	1687.80	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230221	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240221	150701	57	100.00	KONEX			N	N	N	N		N	1720	-26	5	-1.49	8439	5	1.70	1746	1746	1603	2005	1485	1746	1687.80	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230221	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240221	140702	57	100.00	KONEX			N	N	N	N		N	1720	-26	5	-1.49	8439	5	1.70	1746	1746	1603	2005	1485	1746	1687.80	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230221	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240221	130703	57	100.00	KONEX			N	N	N	N		N	1720	-26	5	-1.49	8439	5	1.70	1746	1746	1603	2005	1485	1746	1687.80	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230221	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240221	120702	57	100.00	KONEX			N	N	N	N		N	1720	-26	5	-1.49	8439	5	1.70	1746	1746	1603	2005	1485	1746	1687.80	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230221	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240221	110709	57	100.00	KONEX			N	N	N	N		N	1603	-143	5	-8.19	3349	2	0.68	1746	1746	1603	2005	1485	1746	1674.50	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	96	-17.81	-1.83	12	0.00	-90.00	-876.00	3100	20230814	-48.29	1600	20240111	0.19	2000	-19.85	20240130	1600	0.19	20240111	5950	-73.06	20230221	1600	0.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240221	100701	57	100.00	KONEX			N	N	N	N		N	1746	0	3	0.00	1746	1	0.34	1746	1746	1746	2005	1485	1746	1746.00	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	105	-19.40	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.68	1600	20240111	9.12	2000	-12.70	20240130	1600	9.12	20240111	5950	-70.66	20230221	1600	9.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240221	090700	57	100.00	KONEX			N	N	N	N		N	1746	0	3	0.00	1746	1	0.34	1746	1746	1746	2005	1485	1746	1746.00	0.00	0	0	1843	1794	1698	1649	1553	1746	1601	30	259	500	1040	1	1	6017471	105	-19.40	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.68	1600	20240111	9.12	2000	-12.70	20240130	1600	9.12	20240111	5950	-70.66	20230221	1600	9.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240220	160654	57	100.00	KONEX			N	N	N	N		N	1746	-1	5	-0.06	503605	294	29400.00	1747	1747	1602	2005	1485	1747	1712.94	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	105	-19.40	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.68	1600	20240111	9.12	2000	-12.70	20240130	1600	9.12	20240111	5950	-70.66	20230220	1600	9.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240220	150658	57	100.00	KONEX			N	N	N	N		N	1746	-1	5	-0.06	503605	294	29400.00	1747	1747	1602	2005	1485	1747	1712.94	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	105	-19.40	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.68	1600	20240111	9.12	2000	-12.70	20240130	1600	9.12	20240111	5950	-70.66	20230220	1600	9.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240220	140656	57	100.00	KONEX			N	N	N	N		N	1720	-27	5	-1.55	434279	254	25400.00	1747	1747	1602	2005	1485	1747	1709.76	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230220	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240220	130658	57	100.00	KONEX			N	N	N	N		N	1720	-27	5	-1.55	434279	254	25400.00	1747	1747	1602	2005	1485	1747	1709.76	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	104	-19.11	-1.96	12	0.00	-90.00	-876.00	3100	20230814	-44.52	1600	20240111	7.50	2000	-14.00	20240130	1600	7.50	20240111	5950	-71.09	20230220	1600	7.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240220	120652	57	100.00	KONEX			N	N	N	N		N	1710	-37	5	-2.12	5059	3	300.00	1747	1747	1602	2005	1485	1747	1686.33	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	103	-19.00	-1.95	12	0.00	-90.00	-876.00	3100	20230814	-44.84	1600	20240111	6.88	2000	-14.50	20240130	1600	6.88	20240111	5950	-71.26	20230220	1600	6.88	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240220	110654	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	100.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240220	100646	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	100.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240220	090701	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	100.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240219	160655	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240219	150701	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240219	140659	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240219	130700	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240219	120658	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240219	110656	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240219	100653	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240219	090653	57	100.00	KONEX			N	N	N	N		N	1747	0	3	0.00	1747	1	5.00	1747	1747	1747	2005	1485	1747	1747.00	0.00	0	0	1855	1800	1725	1670	1595	1763	1633	30	258	500	1040	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230220	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240216	160649	57	100.00	KONEX			N	N	N	N		N	1747	-3	5	-0.17	34782	20	0.66	1780	1780	1650	2010	1488	1750	1739.10	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	105	-19.41	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.65	1600	20240111	9.19	2000	-12.65	20240130	1600	9.19	20240111	5950	-70.64	20230216	1600	9.19	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240216	150655	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240216	140658	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240216	130650	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240216	120653	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240216	110701	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240216	100654	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	1780	1	0.03	1780	1780	1780	2010	1488	1750	1780.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	107	-19.78	-2.03	12	0.00	-90.00	-876.00	3100	20230814	-42.58	1600	20240111	11.25	2000	-11.00	20240130	1600	11.25	20240111	5950	-70.08	20230216	1600	11.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240216	090646	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1831	1790	1721	1680	1611	1811	1701	30	260	500	1050	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230216	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240215	160648	57	100.00	KONEX			N	N	N	N		N	1750	-12	5	-0.68	5175953	3053	834.15	1652	1762	1652	2025	1498	1762	1695.37	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	105	-19.44	-2.00	12	0.05	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230215	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240215	150654	57	100.00	KONEX			N	N	N	N		N	1750	-12	5	-0.68	5175953	3053	834.15	1652	1762	1652	2025	1498	1762	1695.37	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	105	-19.44	-2.00	12	0.05	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230215	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240215	140649	57	100.00	KONEX			N	N	N	N		N	1700	-62	5	-3.52	5174203	3052	833.88	1652	1762	1652	2025	1498	1762	1695.35	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	102	-18.89	-1.94	12	0.05	-90.00	-876.00	3100	20230814	-45.16	1600	20240111	6.25	2000	-15.00	20240130	1600	6.25	20240111	5950	-71.43	20230215	1600	6.25	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240215	130642	57	100.00	KONEX			N	N	N	N		N	1762	0	3	0.00	4320802	2550	696.72	1652	1762	1652	2025	1498	1762	1694.43	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	106	-19.58	-2.01	12	0.04	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230215	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240215	120648	57	100.00	KONEX			N	N	N	N		N	1762	0	3	0.00	4320802	2550	696.72	1652	1762	1652	2025	1498	1762	1694.43	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	106	-19.58	-2.01	12	0.04	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230215	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240215	110645	57	100.00	KONEX			N	N	N	N		N	1762	0	3	0.00	4320802	2550	696.72	1652	1762	1652	2025	1498	1762	1694.43	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	106	-19.58	-2.01	12	0.04	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230215	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240215	100644	57	100.00	KONEX			N	N	N	N		N	1762	0	3	0.00	4320802	2550	696.72	1652	1762	1652	2025	1498	1762	1694.43	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	106	-19.58	-2.01	12	0.04	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230215	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240215	090646	57	100.00	KONEX			N	N	N	N		N	1762	0	3	0.00	0	0	0.00	0	0	0	2025	1498	1762	0.00	0.00	0	0	1856	1809	1753	1706	1650	1781	1678	30	263	500	1050	1	1	6017471	106	-19.58	-2.01	12	0.00	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230215	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240214	160641	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240214	150641	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240214	140639	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240214	130641	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240214	120636	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240214	110642	57	100.00	KONEX			N	N	N	N		N	1762	17	2	0.97	621866	366	963.16	1800	1800	1697	2005	1484	1745	1699.09	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	106	-19.58	-2.01	12	0.01	-90.00	-876.00	3100	20230814	-43.16	1600	20240111	10.12	2000	-11.90	20240130	1600	10.12	20240111	5950	-70.39	20230214	1600	10.12	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240214	090632	57	100.00	KONEX			N	N	N	N		N	1800	55	2	3.15	1800	1	2.63	1800	1800	1800	2005	1484	1745	1800.00	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	30	260	500	1040	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1600	20240111	12.50	2000	-10.00	20240130	1600	12.50	20240111	5950	-69.75	20230214	1600	12.50	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240213	160633	57	100.00	KONEX			N	N	N	N		N	1745	-55	5	-3.06	65530	38	6.33	1800	1800	1700	2070	1530	1800	1724.47	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.39	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.71	1600	20240111	9.06	2000	-12.75	20240130	1600	9.06	20240111	5950	-70.67	20230213	1600	9.06	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240213	150631	57	100.00	KONEX			N	N	N	N		N	1745	-55	5	-3.06	62040	36	6.00	1800	1800	1700	2070	1530	1800	1723.33	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.39	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.71	1600	20240111	9.06	2000	-12.75	20240130	1600	9.06	20240111	5950	-70.67	20230213	1600	9.06	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240213	140639	57	100.00	KONEX			N	N	N	N		N	1745	-55	5	-3.06	62040	36	6.00	1800	1800	1700	2070	1530	1800	1723.33	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.39	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.71	1600	20240111	9.06	2000	-12.75	20240130	1600	9.06	20240111	5950	-70.67	20230213	1600	9.06	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240213	130631	57	100.00	KONEX			N	N	N	N		N	1745	-55	5	-3.06	62040	36	6.00	1800	1800	1700	2070	1530	1800	1723.33	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.39	-1.99	12	0.00	-90.00	-876.00	3100	20230814	-43.71	1600	20240111	9.06	2000	-12.75	20240130	1600	9.06	20240111	5950	-70.67	20230213	1600	9.06	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240213	120640	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	41100	24	4.00	1800	1800	1700	2070	1530	1800	1712.50	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230213	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240213	110638	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	41100	24	4.00	1800	1800	1700	2070	1530	1800	1712.50	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230213	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240213	100533	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	41100	24	4.00	1800	1800	1700	2070	1530	1800	1712.50	0.00	0	0	1893	1846	1753	1706	1613	1870	1730	30	270	500	1080	1	1	6017471	105	-19.44	-2.00	12	0.00	-90.00	-876.00	3100	20230814	-43.55	1600	20240111	9.38	2000	-12.50	20240130	1600	9.38	20240111	5950	-70.59	20230213	1600	9.38	20240111	0.00	N	103660	500	30 억		0	N	N	0	N	00	N