KissMeData/185190/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	160853	57	100.00	KONEX			N	N	N	N		N	1038	-2	5	-0.19	8328029	8031	40155.00	902	1038	902	1196	884	1040	1036.99	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.35	1.74	03	0.09	51.00	597.00	1300	20230419	-20.15	755	20231117	37.48	1200	-13.50	20240103	900	15.33	20240125	1300	-20.15	20230419	755	37.48	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240229	150855	57	100.00	KONEX			N	N	N	N		N	1038	-2	5	-0.19	8328029	8031	40155.00	902	1038	902	1196	884	1040	1036.99	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.35	1.74	03	0.09	51.00	597.00	1300	20230419	-20.15	755	20231117	37.48	1200	-13.50	20240103	900	15.33	20240125	1300	-20.15	20230419	755	37.48	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240229	140856	57	100.00	KONEX			N	N	N	N		N	1037	-3	5	-0.29	28097	31	155.00	902	1037	902	1196	884	1040	906.35	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240229	130854	57	100.00	KONEX			N	N	N	N		N	1037	-3	5	-0.29	28097	31	155.00	902	1037	902	1196	884	1040	906.35	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240229	120855	57	100.00	KONEX			N	N	N	N		N	1037	-3	5	-0.29	28097	31	155.00	902	1037	902	1196	884	1040	906.35	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240229	110856	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240229	100857	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240229	090855	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240228	160804	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	20800	20	95.24	1040	1040	1040	1196	884	1040	1040.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240228	150805	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	20800	20	95.24	1040	1040	1040	1196	884	1040	1040.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240228	140854	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	20800	20	95.24	1040	1040	1040	1196	884	1040	1040.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240228	130853	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	20800	20	95.24	1040	1040	1040	1196	884	1040	1040.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240228	120857	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	20800	20	95.24	1040	1040	1040	1196	884	1040	1040.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240228	110823	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240228	100852	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240228	090857	57	100.00	KONEX			N	N	N	N		N	1040	0	3	0.00	0	0	0.00	0	0	0	1196	884	1040	0.00	0.00	0	0	1040	1040	1040	1040	1040	1040	1040	18	156	200	640	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240227	160854	57	100.00	KONEX			N	N	N	N		N	1040	-10	5	-0.95	21840	21	53.85	1040	1040	1040	1207	893	1050	1040.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240227	150855	57	100.00	KONEX			N	N	N	N		N	1040	-10	5	-0.95	21840	21	53.85	1040	1040	1040	1207	893	1050	1040.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	96	20.39	1.74	03	0.00	51.00	597.00	1300	20230419	-20.00	755	20231117	37.75	1200	-13.33	20240103	900	15.56	20240125	1300	-20.00	20230419	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240227	140851	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240227	130813	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240227	120855	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240227	110854	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240227	100849	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240227	090854	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1063	1056	1053	1046	1043	1055	1045	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240226	160850	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240226	150845	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240226	140848	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240226	130842	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240226	120841	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240226	110842	57	100.00	KONEX			N	N	N	N		N	1050	-10	5	-0.94	41250	39	0.00	1060	1060	1050	1219	901	1060	1057.69	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240226	100838	57	100.00	KONEX			N	N	N	N		N	1060	0	3	0.00	31800	30	0.00	1060	1060	1060	1219	901	1060	1060.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	98	20.78	1.78	03	0.00	51.00	597.00	1300	20230419	-18.46	755	20231117	40.40	1200	-11.67	20240103	900	17.78	20240125	1300	-18.46	20230419	755	40.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240226	090838	57	100.00	KONEX			N	N	N	N		N	1060	0	3	0.00	31800	30	0.00	1060	1060	1060	1219	901	1060	1060.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	18	159	200	650	1	1	9238625	98	20.78	1.78	03	0.00	51.00	597.00	1300	20230419	-18.46	755	20231117	40.40	1200	-11.67	20240103	900	17.78	20240125	1300	-18.46	20230419	755	40.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240223	160839	57	100.00	KONEX			N	N	N	N		N	1060	-20	5	-1.85	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	98	20.78	1.78	03	0.00	51.00	597.00	1300	20230419	-18.46	755	20231117	40.40	1200	-11.67	20240103	900	17.78	20240125	1300	-18.46	20230419	755	40.40	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240223	150834	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240223	140834	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240223	130831	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240223	120834	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240223	110827	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240223	100829	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240223	090832	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240222	160821	57	100.00	KONEX			N	N	N	N		N	1080	-10	5	-0.92	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240222	150829	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240222	140826	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240222	130814	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240222	120825	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240222	110822	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240222	100814	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240222	090829	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1170	1130	1060	1020	950	1150	1040	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240221	160821	57	100.00	KONEX			N	N	N	N		N	1090	90	2	9.00	212180	213	0.00	990	1100	990	1150	850	1000	996.15	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240221	150814	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240221	140812	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240221	130813	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240221	120814	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240221	110821	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240221	100814	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	199100	201	0.00	990	1100	990	1150	850	1000	990.55	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240221	090812	57	100.00	KONEX			N	N	N	N		N	990	-10	5	-1.00	99000	100	0.00	990	990	990	1150	850	1000	990.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20230419	-23.85	755	20231117	31.13	1200	-17.50	20240103	900	10.00	20240125	1300	-23.85	20230419	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240220	160806	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240220	150808	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240220	140805	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240220	130808	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240220	120803	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240220	110805	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240220	100756	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240220	090812	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240219	160807	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240219	150811	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240219	140811	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240219	130810	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240219	120809	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240219	110807	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240219	100802	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	100.00	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240219	090803	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240216	160759	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240216	150806	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240216	140809	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240216	130800	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240216	120803	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240216	110811	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240216	100805	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240216	090757	57	100.00	KONEX			N	N	N	N		N	1080	71	2	7.04	1080	1	0.84	1080	1080	1080	1160	858	1009	1080.00	0.00	0	0	1009	1009	1009	1009	1009	1009	1009	18	151	200	620	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240215	160757	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	120071	119	109.17	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240215	150802	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	120071	119	109.17	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240215	140757	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	120071	119	109.17	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240215	130744	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	120071	119	109.17	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240215	120757	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	120071	119	109.17	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240215	110753	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	99891	99	90.83	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240215	100752	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	99891	99	90.83	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240215	090754	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	99891	99	90.83	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240214	160749	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240214	150750	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240214	140747	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240214	130749	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240214	120743	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240214	110749	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	110691	109	72.67	1009	1080	1009	1242	918	1080	1015.51	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240214	090739	57	100.00	KONEX			N	N	N	N		N	1009	-71	5	-6.57	99891	99	66.00	1009	1009	1009	1242	918	1080	1009.00	0.00	0	0	1127	1103	1056	1032	985	1115	1044	18	162	200	660	1	1	9238625	93	19.78	1.69	03	0.00	51.00	597.00	1300	20230419	-22.38	755	20231117	33.64	1200	-15.92	20240103	900	12.11	20240125	1300	-22.38	20230419	755	33.64	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240213	160739	57	100.00	KONEX			N	N	N	N		N	1080	-18	5	-1.64	154930	150	3.06	1009	1080	1009	1262	934	1098	1032.87	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240213	150737	57	100.00	KONEX			N	N	N	N		N	1080	-18	5	-1.64	154930	150	3.06	1009	1080	1009	1262	934	1098	1032.87	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240213	140745	57	100.00	KONEX			N	N	N	N		N	1080	-18	5	-1.64	154930	150	3.06	1009	1080	1009	1262	934	1098	1032.87	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.18	1.81	03	0.00	51.00	597.00	1300	20230419	-16.92	755	20231117	43.05	1200	-10.00	20240103	900	20.00	20240125	1300	-16.92	20230419	755	43.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240213	130736	57	100.00	KONEX			N	N	N	N		N	1079	-19	5	-1.73	100970	100	2.04	1009	1079	1009	1262	934	1098	1009.70	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240213	120745	57	100.00	KONEX			N	N	N	N		N	1079	-19	5	-1.73	100970	100	2.04	1009	1079	1009	1262	934	1098	1009.70	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240213	110759	57	100.00	KONEX			N	N	N	N		N	1079	-19	5	-1.73	100970	100	2.04	1009	1079	1009	1262	934	1098	1009.70	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240213	100628	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1226	1161	1085	1020	944	1194	1053	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N