KissMeData/222670/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	160935	57	100.00	KONEX			N	N	N	N		N	5940	-50	5	-0.83	1561060	265	1766.67	5810	5970	5800	6880	5100	5990	5890.79	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.08	-6.64	12	0.01	-536.00	-894.00	8050	20230707	-26.21	3895	20230227	52.50	6780	-12.39	20240126	5050	17.62	20240108	8050	-26.21	20230707	4235	40.26	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
3	20240229	150939	57	100.00	KONEX			N	N	N	N		N	5940	-50	5	-0.83	1561060	265	1766.67	5810	5970	5800	6880	5100	5990	5890.79	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.08	-6.64	12	0.01	-536.00	-894.00	8050	20230707	-26.21	3895	20230227	52.50	6780	-12.39	20240126	5050	17.62	20240108	8050	-26.21	20230707	4235	40.26	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
4	20240229	140941	57	100.00	KONEX			N	N	N	N		N	5940	-50	5	-0.83	1561060	265	1766.67	5810	5970	5800	6880	5100	5990	5890.79	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.08	-6.64	12	0.01	-536.00	-894.00	8050	20230707	-26.21	3895	20230227	52.50	6780	-12.39	20240126	5050	17.62	20240108	8050	-26.21	20230707	4235	40.26	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
5	20240229	130937	57	100.00	KONEX			N	N	N	N		N	5940	-50	5	-0.83	1561060	265	1766.67	5810	5970	5800	6880	5100	5990	5890.79	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.08	-6.64	12	0.01	-536.00	-894.00	8050	20230707	-26.21	3895	20230227	52.50	6780	-12.39	20240126	5050	17.62	20240108	8050	-26.21	20230707	4235	40.26	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
6	20240229	120938	57	100.00	KONEX			N	N	N	N		N	5940	-50	5	-0.83	1561060	265	1766.67	5810	5970	5800	6880	5100	5990	5890.79	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.08	-6.64	12	0.01	-536.00	-894.00	8050	20230707	-26.21	3895	20230227	52.50	6780	-12.39	20240126	5050	17.62	20240108	8050	-26.21	20230707	4235	40.26	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
7	20240229	110940	57	100.00	KONEX			N	N	N	N		N	5970	-20	5	-0.33	563630	97	646.67	5810	5970	5800	6880	5100	5990	5810.62	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3895	20230227	53.27	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	4235	40.97	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
8	20240229	100941	57	100.00	KONEX			N	N	N	N		N	5800	-190	5	-3.17	557660	96	640.00	5810	5810	5800	6880	5100	5990	5808.96	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3895	20230227	48.91	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	4235	36.95	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
9	20240229	090938	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	16.68	0	0	5990	5990	5990	5990	5990	5990	5990	15	890	500	3710	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4235	41.44	20230302	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
10	20240228	160844	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	89850	15	17.65	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
11	20240228	150844	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	83860	14	16.47	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
12	20240228	140938	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	83860	14	16.47	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
13	20240228	130937	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	23960	4	4.71	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
14	20240228	120941	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	11980	2	2.35	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
15	20240228	110900	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	11980	2	2.35	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
16	20240228	100936	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	5990	1	1.18	5990	5990	5990	6900	5100	6000	5990.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.18	-6.70	12	0.00	-536.00	-894.00	8050	20230707	-25.59	3895	20230227	53.79	6780	-11.65	20240126	5050	18.61	20240108	8050	-25.59	20230707	4050	47.90	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
17	20240228	090940	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	16.68	0	0	6266	6132	5866	5732	5466	6200	5800	15	900	500	3720	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	4050	48.15	20230228	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
18	20240227	160937	57	100.00	KONEX			N	N	N	N		N	6000	220	2	3.81	480200	85	9.32	5800	6000	5600	6640	4920	5780	5649.41	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
19	20240227	150937	57	100.00	KONEX			N	N	N	N		N	6000	220	2	3.81	480200	85	9.32	5800	6000	5600	6640	4920	5780	5649.41	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
20	20240227	140934	57	100.00	KONEX			N	N	N	N		N	6000	220	2	3.81	480200	85	9.32	5800	6000	5600	6640	4920	5780	5649.41	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
21	20240227	130857	57	100.00	KONEX			N	N	N	N		N	6000	220	2	3.81	480200	85	9.32	5800	6000	5600	6640	4920	5780	5649.41	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
22	20240227	120939	57	100.00	KONEX			N	N	N	N		N	6000	220	2	3.81	480200	85	9.32	5800	6000	5600	6640	4920	5780	5649.41	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3895	20230227	54.04	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
23	20240227	110937	57	100.00	KONEX			N	N	N	N		N	5800	20	2	0.35	58000	10	1.10	5800	5800	5800	6640	4920	5780	5800.00	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3895	20230227	48.91	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3895	48.91	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
24	20240227	100933	57	100.00	KONEX			N	N	N	N		N	5800	20	2	0.35	58000	10	1.10	5800	5800	5800	6640	4920	5780	5800.00	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3895	20230227	48.91	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3895	48.91	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
25	20240227	090938	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	6640	4920	5780	0.00	16.68	0	0	5820	5800	5780	5760	5740	5790	5750	15	860	500	3580	10	1	3039890	176	-10.78	-6.47	12	0.00	-536.00	-894.00	8050	20230707	-28.20	3895	20230227	48.40	6780	-14.75	20240126	5050	14.46	20240108	8050	-28.20	20230707	3895	48.40	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
26	20240226	160933	57	100.00	KONEX			N	N	N	N		N	5780	20	2	0.35	5275230	912	37.83	5800	5800	5760	6620	4900	5760	5784.24	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.78	-6.47	12	0.03	-536.00	-894.00	8050	20230707	-28.20	3700	20230220	56.22	6780	-14.75	20240126	5050	14.46	20240108	8050	-28.20	20230707	3895	48.40	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
27	20240226	150928	57	100.00	KONEX			N	N	N	N		N	5780	20	2	0.35	5275230	912	37.83	5800	5800	5760	6620	4900	5760	5784.24	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.78	-6.47	12	0.03	-536.00	-894.00	8050	20230707	-28.20	3700	20230220	56.22	6780	-14.75	20240126	5050	14.46	20240108	8050	-28.20	20230707	3895	48.40	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
28	20240226	140931	57	100.00	KONEX			N	N	N	N		N	5780	20	2	0.35	5275230	912	37.83	5800	5800	5760	6620	4900	5760	5784.24	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.78	-6.47	12	0.03	-536.00	-894.00	8050	20230707	-28.20	3700	20230220	56.22	6780	-14.75	20240126	5050	14.46	20240108	8050	-28.20	20230707	3895	48.40	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
29	20240226	130925	57	100.00	KONEX			N	N	N	N		N	5790	30	2	0.52	5269450	911	37.79	5800	5800	5760	6620	4900	5760	5784.25	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.80	-6.48	12	0.03	-536.00	-894.00	8050	20230707	-28.07	3700	20230220	56.49	6780	-14.60	20240126	5050	14.65	20240108	8050	-28.07	20230707	3895	48.65	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
30	20240226	120924	57	100.00	KONEX			N	N	N	N		N	5790	30	2	0.52	5269450	911	37.79	5800	5800	5760	6620	4900	5760	5784.25	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.80	-6.48	12	0.03	-536.00	-894.00	8050	20230707	-28.07	3700	20230220	56.49	6780	-14.60	20240126	5050	14.65	20240108	8050	-28.07	20230707	3895	48.65	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
31	20240226	110923	57	100.00	KONEX			N	N	N	N		N	5790	30	2	0.52	5269450	911	37.79	5800	5800	5760	6620	4900	5760	5784.25	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.80	-6.48	12	0.03	-536.00	-894.00	8050	20230707	-28.07	3700	20230220	56.49	6780	-14.60	20240126	5050	14.65	20240108	8050	-28.07	20230707	3895	48.65	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
32	20240226	100920	57	100.00	KONEX			N	N	N	N		N	5760	0	3	0.00	63400	11	0.46	5800	5800	5760	6620	4900	5760	5763.64	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	175	-10.75	-6.44	12	0.00	-536.00	-894.00	8050	20230707	-28.45	3700	20230220	55.68	6780	-15.04	20240126	5050	14.06	20240108	8050	-28.45	20230707	3895	47.88	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
33	20240226	090920	57	100.00	KONEX			N	N	N	N		N	5800	40	2	0.69	5800	1	0.04	5800	5800	5800	6620	4900	5760	5800.00	16.68	0	0	6246	6002	5756	5512	5266	5880	5390	15	860	500	3570	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3895	48.91	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
34	20240223	160921	57	100.00	KONEX			N	N	N	N		N	5760	-190	5	-3.19	13550520	2411	281.66	6000	6000	5510	6840	5060	5950	5620.29	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	175	-10.75	-6.44	12	0.08	-536.00	-894.00	8050	20230707	-28.45	3700	20230220	55.68	6780	-15.04	20240126	5050	14.06	20240108	8050	-28.45	20230707	3895	47.88	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
35	20240223	150914	57	100.00	KONEX			N	N	N	N		N	5760	-190	5	-3.19	13550520	2411	281.66	6000	6000	5510	6840	5060	5950	5620.29	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	175	-10.75	-6.44	12	0.08	-536.00	-894.00	8050	20230707	-28.45	3700	20230220	55.68	6780	-15.04	20240126	5050	14.06	20240108	8050	-28.45	20230707	3895	47.88	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
36	20240223	140916	57	100.00	KONEX			N	N	N	N		N	5740	-210	5	-3.53	9288790	1664	194.39	6000	6000	5510	6840	5060	5950	5582.21	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	174	-10.71	-6.42	12	0.05	-536.00	-894.00	8050	20230707	-28.70	3700	20230220	55.14	6780	-15.34	20240126	5050	13.66	20240108	8050	-28.70	20230707	3895	47.37	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
37	20240223	130913	57	100.00	KONEX			N	N	N	N		N	5740	-210	5	-3.53	9288790	1664	194.39	6000	6000	5510	6840	5060	5950	5582.21	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	174	-10.71	-6.42	12	0.05	-536.00	-894.00	8050	20230707	-28.70	3700	20230220	55.14	6780	-15.34	20240126	5050	13.66	20240108	8050	-28.70	20230707	3895	47.37	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
38	20240223	120916	57	100.00	KONEX			N	N	N	N		N	5750	-200	5	-3.36	8554070	1536	179.44	6000	6000	5510	6840	5060	5950	5569.06	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	175	-10.73	-6.43	12	0.05	-536.00	-894.00	8050	20230707	-28.57	3700	20230220	55.41	6780	-15.19	20240126	5050	13.86	20240108	8050	-28.57	20230707	3895	47.63	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
39	20240223	110905	57	100.00	KONEX			N	N	N	N		N	5770	-180	5	-3.03	5049170	900	105.14	6000	6000	5600	6840	5060	5950	5610.19	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	175	-10.76	-6.45	12	0.03	-536.00	-894.00	8050	20230707	-28.32	3700	20230220	55.95	6780	-14.90	20240126	5050	14.26	20240108	8050	-28.32	20230707	3895	48.14	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
40	20240223	100911	57	100.00	KONEX			N	N	N	N		N	5800	-150	5	-2.52	1627400	289	33.76	6000	6000	5600	6840	5060	5950	5631.14	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	176	-10.82	-6.49	12	0.01	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3895	48.91	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
41	20240223	090914	57	100.00	KONEX			N	N	N	N		N	6000	50	2	0.84	6000	1	0.12	6000	6000	6000	6840	5060	5950	6000.00	16.68	0	0	6183	6066	5833	5716	5483	6125	5775	15	890	500	3680	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
42	20240222	160900	57	100.00	KONEX			N	N	N	N		N	5950	50	2	0.85	5007330	856	265.84	5630	5950	5600	6780	5020	5900	5849.68	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	181	-11.10	-6.66	12	0.03	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3895	52.76	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
43	20240222	150910	57	100.00	KONEX			N	N	N	N		N	5950	50	2	0.85	5007330	856	265.84	5630	5950	5600	6780	5020	5900	5849.68	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	181	-11.10	-6.66	12	0.03	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3895	52.76	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
44	20240222	140908	57	100.00	KONEX			N	N	N	N		N	5950	50	2	0.85	5007330	856	265.84	5630	5950	5600	6780	5020	5900	5849.68	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	181	-11.10	-6.66	12	0.03	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3895	52.76	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
45	20240222	130855	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	4564580	781	242.55	5630	5900	5600	6780	5020	5900	5844.53	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	179	-11.01	-6.60	12	0.03	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
46	20240222	120906	57	100.00	KONEX			N	N	N	N		N	5880	-20	5	-0.34	850980	151	46.89	5630	5880	5600	6780	5020	5900	5635.63	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	179	-10.97	-6.58	12	0.00	-536.00	-894.00	8050	20230707	-26.96	3700	20230220	58.92	6780	-13.27	20240126	5050	16.44	20240108	8050	-26.96	20230707	3895	50.96	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
47	20240222	110903	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	833500	148	45.96	5630	5800	5600	6780	5020	5900	5631.76	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3895	48.91	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
48	20240222	100855	57	100.00	KONEX			N	N	N	N		N	5600	-300	5	-5.08	787100	140	43.48	5630	5630	5600	6780	5020	5900	5622.14	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	170	-10.45	-6.26	12	0.00	-536.00	-894.00	8050	20230707	-30.43	3700	20230220	51.35	6780	-17.40	20240126	5050	10.89	20240108	8050	-30.43	20230707	3895	43.77	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
49	20240222	090911	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	16.68	0	0	6233	6066	5833	5666	5433	5950	5550	15	880	500	3650	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
50	20240221	160902	57	100.00	KONEX			N	N	N	N		N	5900	-70	5	-1.17	1866470	322	357.78	6000	6000	5600	6860	5080	5970	5796.49	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	179	-11.01	-6.60	12	0.01	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
51	20240221	150855	57	100.00	KONEX			N	N	N	N		N	5900	-70	5	-1.17	1866470	322	357.78	6000	6000	5600	6860	5080	5970	5796.49	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	179	-11.01	-6.60	12	0.01	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
52	20240221	140852	57	100.00	KONEX			N	N	N	N		N	5900	-70	5	-1.17	1866470	322	357.78	6000	6000	5600	6860	5080	5970	5796.49	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	179	-11.01	-6.60	12	0.01	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
53	20240221	130853	57	100.00	KONEX			N	N	N	N		N	5900	-70	5	-1.17	1689470	292	324.44	6000	6000	5600	6860	5080	5970	5785.86	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	179	-11.01	-6.60	12	0.01	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3895	51.48	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
54	20240221	120855	57	100.00	KONEX			N	N	N	N		N	5960	-10	5	-0.17	693360	123	136.67	6000	6000	5600	6860	5080	5970	5637.07	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	181	-11.12	-6.67	12	0.00	-536.00	-894.00	8050	20230707	-25.96	3700	20230220	61.08	6780	-12.09	20240126	5050	18.02	20240108	8050	-25.96	20230707	3895	53.02	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
55	20240221	110901	57	100.00	KONEX			N	N	N	N		N	5960	-10	5	-0.17	693360	123	136.67	6000	6000	5600	6860	5080	5970	5637.07	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	181	-11.12	-6.67	12	0.00	-536.00	-894.00	8050	20230707	-25.96	3700	20230220	61.08	6780	-12.09	20240126	5050	18.02	20240108	8050	-25.96	20230707	3895	53.02	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
56	20240221	100853	57	100.00	KONEX			N	N	N	N		N	5600	-370	5	-6.20	623600	111	123.33	6000	6000	5600	6860	5080	5970	5618.02	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	170	-10.45	-6.26	12	0.00	-536.00	-894.00	8050	20230707	-30.43	3700	20230220	51.35	6780	-17.40	20240126	5050	10.89	20240108	8050	-30.43	20230707	3895	43.77	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
57	20240221	090852	57	100.00	KONEX			N	N	N	N		N	6000	30	2	0.50	6000	1	1.11	6000	6000	6000	6860	5080	5970	6000.00	16.68	0	0	6210	6090	5880	5760	5550	5985	5655	15	890	500	3700	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3895	54.04	20230227	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
58	20240220	160846	57	100.00	KONEX			N	N	N	N		N	5970	70	2	1.19	511860	90	91.84	6000	6000	5670	6780	5020	5900	5687.33	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3700	20230220	61.35	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	3700	61.35	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
59	20240220	150847	57	100.00	KONEX			N	N	N	N		N	5970	70	2	1.19	511860	90	91.84	6000	6000	5670	6780	5020	5900	5687.33	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3700	20230220	61.35	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	3700	61.35	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
60	20240220	140845	57	100.00	KONEX			N	N	N	N		N	5970	70	2	1.19	511860	90	91.84	6000	6000	5670	6780	5020	5900	5687.33	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3700	20230220	61.35	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	3700	61.35	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
61	20240220	130848	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	505890	89	90.82	6000	6000	5670	6780	5020	5900	5684.16	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	173	-10.63	-6.38	12	0.00	-536.00	-894.00	8050	20230707	-29.19	3700	20230220	54.05	6780	-15.93	20240126	5050	12.87	20240108	8050	-29.19	20230707	3700	54.05	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
62	20240220	120841	57	100.00	KONEX			N	N	N	N		N	5670	-230	5	-3.90	392160	69	70.41	6000	6000	5670	6780	5020	5900	5683.48	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	172	-10.58	-6.34	12	0.00	-536.00	-894.00	8050	20230707	-29.57	3700	20230220	53.24	6780	-16.37	20240126	5050	12.28	20240108	8050	-29.57	20230707	3700	53.24	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
63	20240220	110844	57	100.00	KONEX			N	N	N	N		N	5970	70	2	1.19	17940	3	3.06	6000	6000	5970	6780	5020	5900	5980.00	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3700	20230220	61.35	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	3700	61.35	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
64	20240220	100836	57	100.00	KONEX			N	N	N	N		N	5970	70	2	1.19	17940	3	3.06	6000	6000	5970	6780	5020	5900	5980.00	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	181	-11.14	-6.68	12	0.00	-536.00	-894.00	8050	20230707	-25.84	3700	20230220	61.35	6780	-11.95	20240126	5050	18.22	20240108	8050	-25.84	20230707	3700	61.35	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
65	20240220	090851	57	100.00	KONEX			N	N	N	N		N	6000	100	2	1.69	6000	1	1.02	6000	6000	6000	6780	5020	5900	6000.00	16.68	0	0	6033	5966	5883	5816	5733	5925	5775	15	880	500	3650	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
66	20240219	160846	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	573650	98	653.33	5950	5950	5800	6840	5060	5950	5853.57	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
67	20240219	150851	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	573650	98	653.33	5950	5950	5800	6840	5060	5950	5853.57	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
68	20240219	140851	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	349450	60	400.00	5950	5950	5800	6840	5060	5950	5824.17	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
69	20240219	130850	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	349450	60	400.00	5950	5950	5800	6840	5060	5950	5824.17	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
70	20240219	120847	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	349450	60	400.00	5950	5950	5800	6840	5060	5950	5824.17	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
71	20240219	110846	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	349450	60	400.00	5950	5950	5800	6840	5060	5950	5824.17	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	179	-11.01	-6.60	12	0.00	-536.00	-894.00	8050	20230707	-26.71	3700	20230220	59.46	6780	-12.98	20240126	5050	16.83	20240108	8050	-26.71	20230707	3700	59.46	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
72	20240219	100842	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	53550	9	60.00	5950	5950	5950	6840	5060	5950	5950.00	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
73	20240219	090843	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	16.68	0	0	6016	5982	5966	5932	5916	5975	5925	15	890	500	3680	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
74	20240216	160837	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	89350	15	750.00	6000	6000	5950	6900	5100	6000	5956.67	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
75	20240216	150843	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	89350	15	750.00	6000	6000	5950	6900	5100	6000	5956.67	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
76	20240216	140847	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	89350	15	750.00	6000	6000	5950	6900	5100	6000	5956.67	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
77	20240216	130840	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	17950	3	150.00	6000	6000	5950	6900	5100	6000	5983.33	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
78	20240216	120843	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	17950	3	150.00	6000	6000	5950	6900	5100	6000	5983.33	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	181	-11.10	-6.66	12	0.00	-536.00	-894.00	8050	20230707	-26.09	3700	20230220	60.81	6780	-12.24	20240126	5050	17.82	20240108	8050	-26.09	20230707	3700	60.81	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
79	20240216	110850	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	12000	2	100.00	6000	6000	6000	6900	5100	6000	6000.00	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
80	20240216	100843	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	12000	2	100.00	6000	6000	6000	6900	5100	6000	6000.00	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
81	20240216	090837	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	16.68	0	0	6000	6000	6000	6000	6000	6000	6000	15	900	500	3720	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
82	20240215	160835	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	12000	2	1.48	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
83	20240215	150842	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
84	20240215	140835	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
85	20240215	130818	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
86	20240215	120836	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
87	20240215	110830	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
88	20240215	100830	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
89	20240215	090833	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	6000	1	0.74	6000	6000	6000	6690	4950	5820	6000.00	16.68	0	0	6340	6080	5940	5680	5540	6210	5810	15	870	500	3600	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
90	20240214	160826	57	100.00	KONEX			N	N	N	N		N	5820	20	2	0.34	791460	135	24.24	5800	6200	5800	6670	4930	5800	5862.67	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	177	-10.86	-6.51	12	0.00	-536.00	-894.00	8050	20230707	-27.70	3700	20230220	57.30	6780	-14.16	20240126	5050	15.25	20240108	8050	-27.70	20230707	3700	57.30	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
91	20240214	150828	57	100.00	KONEX			N	N	N	N		N	5820	20	2	0.34	785640	134	24.06	5800	6200	5800	6670	4930	5800	5862.99	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	177	-10.86	-6.51	12	0.00	-536.00	-894.00	8050	20230707	-27.70	3700	20230220	57.30	6780	-14.16	20240126	5050	15.25	20240108	8050	-27.70	20230707	3700	57.30	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
92	20240214	140824	57	100.00	KONEX			N	N	N	N		N	5820	20	2	0.34	710200	121	21.72	5800	6200	5800	6670	4930	5800	5869.42	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	177	-10.86	-6.51	12	0.00	-536.00	-894.00	8050	20230707	-27.70	3700	20230220	57.30	6780	-14.16	20240126	5050	15.25	20240108	8050	-27.70	20230707	3700	57.30	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
93	20240214	130827	57	100.00	KONEX			N	N	N	N		N	5820	20	2	0.34	681100	116	20.83	5800	6200	5800	6670	4930	5800	5871.55	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	177	-10.86	-6.51	12	0.00	-536.00	-894.00	8050	20230707	-27.70	3700	20230220	57.30	6780	-14.16	20240126	5050	15.25	20240108	8050	-27.70	20230707	3700	57.30	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
94	20240214	120821	57	100.00	KONEX			N	N	N	N		N	5820	20	2	0.34	657820	112	20.11	5800	6200	5800	6670	4930	5800	5873.39	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	177	-10.86	-6.51	12	0.00	-536.00	-894.00	8050	20230707	-27.70	3700	20230220	57.30	6780	-14.16	20240126	5050	15.25	20240108	8050	-27.70	20230707	3700	57.30	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
95	20240214	110826	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	646000	110	19.75	5800	6200	5800	6670	4930	5800	5872.73	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	182	-11.19	-6.71	12	0.00	-536.00	-894.00	8050	20230707	-25.47	3700	20230220	62.16	6780	-11.50	20240126	5050	18.81	20240108	8050	-25.47	20230707	3700	62.16	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
96	20240214	090816	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	0.18	5800	5800	5800	6670	4930	5800	5800.00	16.68	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3590	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3700	56.76	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
97	20240213	160816	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	3202690	557	33.53	5800	5800	5700	6670	4930	5800	5749.89	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	176	-10.82	-6.49	12	0.02	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3700	56.76	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
98	20240213	150813	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	2622690	457	27.51	5800	5800	5700	6670	4930	5800	5738.93	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	176	-10.82	-6.49	12	0.02	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3700	56.76	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
99	20240213	140822	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	1607890	282	16.98	5800	5800	5700	6670	4930	5800	5701.74	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	176	-10.80	-6.48	12	0.01	-536.00	-894.00	8050	20230707	-28.07	3700	20230220	56.49	6780	-14.60	20240126	5050	14.65	20240108	8050	-28.07	20230707	3700	56.49	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
100	20240213	130812	57	100.00	KONEX			N	N	N	N		N	5700	-100	5	-1.72	1602100	281	16.92	5800	5800	5700	6670	4930	5800	5701.42	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	173	-10.63	-6.38	12	0.01	-536.00	-894.00	8050	20230707	-29.19	3700	20230220	54.05	6780	-15.93	20240126	5050	12.87	20240108	8050	-29.19	20230707	3700	54.05	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
101	20240213	120822	57	100.00	KONEX			N	N	N	N		N	5700	-100	5	-1.72	222700	39	2.35	5800	5800	5700	6670	4930	5800	5710.26	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	173	-10.63	-6.38	12	0.00	-536.00	-894.00	8050	20230707	-29.19	3700	20230220	54.05	6780	-15.93	20240126	5050	12.87	20240108	8050	-29.19	20230707	3700	54.05	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
102	20240213	110842	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	23200	4	0.24	5800	5800	5800	6670	4930	5800	5800.00	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3700	56.76	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
103	20240213	100656	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	11600	2	0.12	5800	5800	5800	6670	4930	5800	5800.00	16.68	0	0	6106	5952	5776	5622	5446	5865	5535	15	870	500	3590	10	1	3039890	176	-10.82	-6.49	12	0.00	-536.00	-894.00	8050	20230707	-27.95	3700	20230220	56.76	6780	-14.45	20240126	5050	14.85	20240108	8050	-27.95	20230707	3700	56.76	20230220	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N