KissMeData/258250/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	161010	57	100.00	KONEX			N	N	N	N		N	2650	130	2	5.16	16496955	6326	601.90	2545	2890	2525	2895	2145	2520	2607.80	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	132	8.26	0.71	12	0.13	321.00	3730.00	5600	20230313	-52.68	2200	20240130	20.45	2995	-11.52	20240119	2200	20.45	20240130	5600	-52.68	20230313	2200	20.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
3	20240229	151014	57	100.00	KONEX			N	N	N	N		N	2685	165	2	6.55	15248355	5852	556.80	2545	2890	2525	2895	2145	2520	2605.67	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	134	8.36	0.72	12	0.12	321.00	3730.00	5600	20230313	-52.05	2200	20240130	22.05	2995	-10.35	20240119	2200	22.05	20240130	5600	-52.05	20230313	2200	22.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
4	20240229	141015	57	100.00	KONEX			N	N	N	N		N	2595	75	2	2.98	7915030	3117	296.57	2545	2600	2525	2895	2145	2520	2539.31	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	129	8.08	0.70	12	0.06	321.00	3730.00	5600	20230313	-53.66	2200	20240130	17.95	2995	-13.36	20240119	2200	17.95	20240130	5600	-53.66	20230313	2200	17.95	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
5	20240229	131013	57	100.00	KONEX			N	N	N	N		N	2590	70	2	2.78	7468690	2945	280.21	2545	2600	2525	2895	2145	2520	2536.06	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	129	8.07	0.69	12	0.06	321.00	3730.00	5600	20230313	-53.75	2200	20240130	17.73	2995	-13.52	20240119	2200	17.73	20240130	5600	-53.75	20230313	2200	17.73	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
6	20240229	121013	57	100.00	KONEX			N	N	N	N		N	2600	80	2	3.17	7455740	2940	279.73	2545	2600	2525	2895	2145	2520	2535.97	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	130	8.10	0.70	12	0.06	321.00	3730.00	5600	20230313	-53.57	2200	20240130	18.18	2995	-13.19	20240119	2200	18.18	20240130	5600	-53.57	20230313	2200	18.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
7	20240229	111015	57	100.00	KONEX			N	N	N	N		N	2535	15	2	0.60	4447530	1757	167.17	2545	2545	2525	2895	2145	2520	2531.32	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	126	7.90	0.68	12	0.04	321.00	3730.00	5600	20230313	-54.73	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
8	20240229	101017	57	100.00	KONEX			N	N	N	N		N	2530	10	2	0.40	255545	101	9.61	2545	2545	2530	2895	2145	2520	2530.15	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	126	7.88	0.68	12	0.00	321.00	3730.00	5600	20230313	-54.82	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5600	-54.82	20230313	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
9	20240229	091014	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2533	2526	2513	2506	2493	2530	2510	25	375	500	1560	5	1	4989375	126	7.85	0.68	12	0.00	321.00	3730.00	5600	20230313	-55.00	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
10	20240228	160916	57	100.00	KONEX			N	N	N	N		N	2520	-20	5	-0.79	2628520	1051	57.62	2500	2520	2500	2920	2160	2540	2500.97	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	126	7.85	0.68	12	0.02	321.00	3730.00	5600	20230313	-55.00	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
11	20240228	150916	57	100.00	KONEX			N	N	N	N		N	2520	-20	5	-0.79	2502520	1001	54.88	2500	2520	2500	2920	2160	2540	2500.02	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	126	7.85	0.68	12	0.02	321.00	3730.00	5600	20230313	-55.00	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
12	20240228	141013	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	2500000	1000	54.82	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.02	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
13	20240228	131012	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	2500000	1000	54.82	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.02	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
14	20240228	121016	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	2500000	1000	54.82	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.02	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
15	20240228	110932	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	2500000	1000	54.82	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.02	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
16	20240228	101014	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	262500	105	5.76	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.00	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
17	20240228	091017	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	10000	4	0.22	2500	2500	2500	2920	2160	2540	2500.00	0.00	0	0	2636	2587	2521	2472	2406	2555	2440	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.00	321.00	3730.00	5600	20230313	-55.36	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5600	-55.36	20230313	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
18	20240227	161011	57	100.00	KONEX			N	N	N	N		N	2540	25	2	0.99	4597430	1824	136.63	2570	2570	2455	2890	2140	2515	2520.52	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	127	7.91	0.68	12	0.04	321.00	3730.00	5690	20230221	-55.36	2200	20240130	15.45	2995	-15.19	20240119	2200	15.45	20240130	5600	-54.64	20230313	2200	15.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
19	20240227	151013	57	100.00	KONEX			N	N	N	N		N	2540	25	2	0.99	4089440	1624	121.65	2570	2570	2455	2890	2140	2515	2518.13	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	127	7.91	0.68	12	0.03	321.00	3730.00	5690	20230221	-55.36	2200	20240130	15.45	2995	-15.19	20240119	2200	15.45	20240130	5600	-54.64	20230313	2200	15.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
20	20240227	141010	57	100.00	KONEX			N	N	N	N		N	2540	25	2	0.99	4089440	1624	121.65	2570	2570	2455	2890	2140	2515	2518.13	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	127	7.91	0.68	12	0.03	321.00	3730.00	5690	20230221	-55.36	2200	20240130	15.45	2995	-15.19	20240119	2200	15.45	20240130	5600	-54.64	20230313	2200	15.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
21	20240227	130932	57	100.00	KONEX			N	N	N	N		N	2540	25	2	0.99	3764320	1496	112.06	2570	2570	2455	2890	2140	2515	2516.26	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	127	7.91	0.68	12	0.03	321.00	3730.00	5690	20230221	-55.36	2200	20240130	15.45	2995	-15.19	20240119	2200	15.45	20240130	5600	-54.64	20230313	2200	15.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
22	20240227	121013	57	100.00	KONEX			N	N	N	N		N	2465	-50	5	-1.99	3754160	1492	111.76	2570	2570	2455	2890	2140	2515	2516.19	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	123	7.68	0.66	12	0.03	321.00	3730.00	5690	20230221	-56.68	2200	20240130	12.05	2995	-17.70	20240119	2200	12.05	20240130	5600	-55.98	20230313	2200	12.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
23	20240227	111013	57	100.00	KONEX			N	N	N	N		N	2570	55	2	2.19	12850	5	0.37	2570	2570	2570	2890	2140	2515	2570.00	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	128	8.01	0.69	12	0.00	321.00	3730.00	5690	20230221	-54.83	2200	20240130	16.82	2995	-14.19	20240119	2200	16.82	20240130	5600	-54.11	20230313	2200	16.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
24	20240227	101008	57	100.00	KONEX			N	N	N	N		N	2570	55	2	2.19	12850	5	0.37	2570	2570	2570	2890	2140	2515	2570.00	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	128	8.01	0.69	12	0.00	321.00	3730.00	5690	20230221	-54.83	2200	20240130	16.82	2995	-14.19	20240119	2200	16.82	20240130	5600	-54.11	20230313	2200	16.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
25	20240227	091012	57	100.00	KONEX			N	N	N	N		N	2515	0	3	0.00	0	0	0.00	0	0	0	2890	2140	2515	0.00	0.00	0	0	2565	2540	2490	2465	2415	2552	2477	25	375	500	1550	5	1	4989375	125	7.83	0.67	12	0.00	321.00	3730.00	5690	20230221	-55.80	2200	20240130	14.32	2995	-16.03	20240119	2200	14.32	20240130	5600	-55.09	20230313	2200	14.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
26	20240226	161008	57	100.00	KONEX			N	N	N	N		N	2515	-5	5	-0.20	3283885	1335	38.61	2515	2515	2440	2895	2145	2520	2459.84	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	125	7.83	0.67	12	0.03	321.00	3730.00	5700	20230220	-55.88	2200	20240130	14.32	2995	-16.03	20240119	2200	14.32	20240130	5600	-55.09	20230313	2200	14.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
27	20240226	151002	57	100.00	KONEX			N	N	N	N		N	2515	-5	5	-0.20	3283885	1335	38.61	2515	2515	2440	2895	2145	2520	2459.84	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	125	7.83	0.67	12	0.03	321.00	3730.00	5700	20230220	-55.88	2200	20240130	14.32	2995	-16.03	20240119	2200	14.32	20240130	5600	-55.09	20230313	2200	14.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
28	20240226	141006	57	100.00	KONEX			N	N	N	N		N	2440	-80	5	-3.17	3281370	1334	38.58	2515	2515	2440	2895	2145	2520	2459.80	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	122	7.60	0.65	12	0.03	321.00	3730.00	5700	20230220	-57.19	2200	20240130	10.91	2995	-18.53	20240119	2200	10.91	20240130	5600	-56.43	20230313	2200	10.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
29	20240226	130959	57	100.00	KONEX			N	N	N	N		N	2515	-5	5	-0.20	829950	330	9.54	2515	2515	2515	2895	2145	2520	2515.00	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	125	7.83	0.67	12	0.01	321.00	3730.00	5700	20230220	-55.88	2200	20240130	14.32	2995	-16.03	20240119	2200	14.32	20240130	5600	-55.09	20230313	2200	14.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
30	20240226	120959	57	100.00	KONEX			N	N	N	N		N	2515	-5	5	-0.20	829950	330	9.54	2515	2515	2515	2895	2145	2520	2515.00	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	125	7.83	0.67	12	0.01	321.00	3730.00	5700	20230220	-55.88	2200	20240130	14.32	2995	-16.03	20240119	2200	14.32	20240130	5600	-55.09	20230313	2200	14.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
31	20240226	110957	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	126	7.85	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.79	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
32	20240226	100955	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	126	7.85	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.79	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
33	20240226	090954	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2556	2537	2516	2497	2476	2527	2487	25	375	500	1560	5	1	4989375	126	7.85	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.79	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
34	20240223	160955	57	100.00	KONEX			N	N	N	N		N	2520	-15	5	-0.59	8735125	3458	115266.66	2535	2535	2495	2915	2155	2535	2526.06	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.85	0.68	12	0.07	321.00	3730.00	5700	20230220	-55.79	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
35	20240223	150948	57	100.00	KONEX			N	N	N	N		N	2520	-15	5	-0.59	8735125	3458	115266.66	2535	2535	2495	2915	2155	2535	2526.06	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.85	0.68	12	0.07	321.00	3730.00	5700	20230220	-55.79	2200	20240130	14.55	2995	-15.86	20240119	2200	14.55	20240130	5600	-55.00	20230313	2200	14.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
36	20240223	140950	57	100.00	KONEX			N	N	N	N		N	2525	-10	5	-0.39	4908675	1937	64566.67	2535	2535	2525	2915	2155	2535	2534.16	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.87	0.68	12	0.04	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5600	-54.91	20230313	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
37	20240223	130947	57	100.00	KONEX			N	N	N	N		N	2525	-10	5	-0.39	4908675	1937	64566.67	2535	2535	2525	2915	2155	2535	2534.16	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.87	0.68	12	0.04	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5600	-54.91	20230313	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
38	20240223	120951	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	4436250	1750	58333.33	2535	2535	2535	2915	2155	2535	2535.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.04	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
39	20240223	110938	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	2535000	1000	33333.34	2535	2535	2535	2915	2155	2535	2535.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.02	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
40	20240223	100945	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
41	20240223	090947	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
42	20240222	160934	57	100.00	KONEX			N	N	N	N		N	2535	-10	5	-0.39	7605	3	2.07	2535	2535	2535	2925	2165	2545	2535.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
43	20240222	150944	57	100.00	KONEX			N	N	N	N		N	2535	-10	5	-0.39	7605	3	2.07	2535	2535	2535	2925	2165	2545	2535.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
44	20240222	140941	57	100.00	KONEX			N	N	N	N		N	2535	-10	5	-0.39	7605	3	2.07	2535	2535	2535	2925	2165	2545	2535.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
45	20240222	130927	57	100.00	KONEX			N	N	N	N		N	2535	-10	5	-0.39	7605	3	2.07	2535	2535	2535	2925	2165	2545	2535.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	126	7.90	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.53	2200	20240130	15.23	2995	-15.36	20240119	2200	15.23	20240130	5600	-54.73	20230313	2200	15.23	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
46	20240222	120938	57	100.00	KONEX			N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5600	-54.55	20230313	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
47	20240222	110936	57	100.00	KONEX			N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5600	-54.55	20230313	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
48	20240222	100928	57	100.00	KONEX			N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5600	-54.55	20230313	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
49	20240222	090945	57	100.00	KONEX			N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	0.00	0	0	2611	2577	2561	2527	2511	2570	2520	25	380	500	1570	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5600	-54.55	20230313	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
50	20240221	160934	57	100.00	KONEX			N	N	N	N		N	2545	20	2	0.79	369075	145	604.17	2595	2595	2545	2900	2150	2525	2545.34	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5690	-55.27	20230221	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
51	20240221	150924	57	100.00	KONEX			N	N	N	N		N	2545	20	2	0.79	369075	145	604.17	2595	2595	2545	2900	2150	2525	2545.34	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5690	-55.27	20230221	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
52	20240221	140925	57	100.00	KONEX			N	N	N	N		N	2545	20	2	0.79	369075	145	604.17	2595	2595	2545	2900	2150	2525	2545.34	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5690	-55.27	20230221	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
53	20240221	130924	57	100.00	KONEX			N	N	N	N		N	2545	20	2	0.79	257095	101	420.83	2595	2595	2545	2900	2150	2525	2545.50	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	127	7.93	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5690	-55.27	20230221	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
54	20240221	120927	57	100.00	KONEX			N	N	N	N		N	2595	70	2	2.77	2595	1	4.17	2595	2595	2595	2900	2150	2525	2595.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	129	8.08	0.70	12	0.00	321.00	3730.00	5700	20230220	-54.47	2200	20240130	17.95	2995	-13.36	20240119	2200	17.95	20240130	5690	-54.39	20230221	2200	17.95	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
55	20240221	110933	57	100.00	KONEX			N	N	N	N		N	2595	70	2	2.77	2595	1	4.17	2595	2595	2595	2900	2150	2525	2595.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	129	8.08	0.70	12	0.00	321.00	3730.00	5700	20230220	-54.47	2200	20240130	17.95	2995	-13.36	20240119	2200	17.95	20240130	5690	-54.39	20230221	2200	17.95	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
56	20240221	100925	57	100.00	KONEX			N	N	N	N		N	2595	70	2	2.77	2595	1	4.17	2595	2595	2595	2900	2150	2525	2595.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	129	8.08	0.70	12	0.00	321.00	3730.00	5700	20230220	-54.47	2200	20240130	17.95	2995	-13.36	20240119	2200	17.95	20240130	5690	-54.39	20230221	2200	17.95	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
57	20240221	090925	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5690	-55.62	20230221	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
58	20240220	160919	57	100.00	KONEX			N	N	N	N		N	2525	-5	5	-0.20	60600	24	0.54	2525	2525	2525	2905	2155	2530	2525.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5700	-55.70	20230220	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
59	20240220	150919	57	100.00	KONEX			N	N	N	N		N	2525	-5	5	-0.20	58075	23	0.52	2525	2525	2525	2905	2155	2530	2525.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5700	-55.70	20230220	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
60	20240220	140917	57	100.00	KONEX			N	N	N	N		N	2525	-5	5	-0.20	58075	23	0.52	2525	2525	2525	2905	2155	2530	2525.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5700	-55.70	20230220	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
61	20240220	130919	57	100.00	KONEX			N	N	N	N		N	2525	-5	5	-0.20	22725	9	0.20	2525	2525	2525	2905	2155	2530	2525.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.70	2200	20240130	14.77	2995	-15.69	20240119	2200	14.77	20240130	5700	-55.70	20230220	2200	14.77	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
62	20240220	120913	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	2905	2155	2530	0.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.88	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
63	20240220	110914	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	2905	2155	2530	0.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.88	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
64	20240220	100907	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	2905	2155	2530	0.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.88	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
65	20240220	090924	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	2905	2155	2530	0.00	0.00	0	0	2646	2587	2516	2457	2386	2617	2487	25	375	500	1560	5	1	4989375	126	7.88	0.68	12	0.00	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
66	20240219	160919	57	100.00	KONEX			N	N	N	N		N	2530	30	2	1.20	10975725	4409	119.87	2500	2575	2445	2875	2125	2500	2489.39	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	126	7.88	0.68	12	0.09	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
67	20240219	150924	57	100.00	KONEX			N	N	N	N		N	2530	30	2	1.20	10975725	4409	119.87	2500	2575	2445	2875	2125	2500	2489.39	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	126	7.88	0.68	12	0.09	321.00	3730.00	5700	20230220	-55.61	2200	20240130	15.00	2995	-15.53	20240119	2200	15.00	20240130	5700	-55.61	20230220	2200	15.00	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
68	20240219	140923	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	10973195	4408	119.85	2500	2575	2445	2875	2125	2500	2489.38	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	125	7.79	0.67	12	0.09	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
69	20240219	130921	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	9970195	4008	108.97	2500	2575	2445	2875	2125	2500	2487.57	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	122	7.62	0.66	12	0.08	321.00	3730.00	5700	20230220	-57.11	2200	20240130	11.14	2995	-18.36	20240119	2200	11.14	20240130	5700	-57.11	20230220	2200	11.14	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
70	20240219	120920	57	100.00	KONEX			N	N	N	N		N	2475	-25	5	-1.00	6636870	2650	72.05	2500	2575	2455	2875	2125	2500	2504.48	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	123	7.71	0.66	12	0.05	321.00	3730.00	5700	20230220	-56.58	2200	20240130	12.50	2995	-17.36	20240119	2200	12.50	20240130	5700	-56.58	20230220	2200	12.50	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
71	20240219	110917	57	100.00	KONEX			N	N	N	N		N	2575	75	2	3.00	750670	302	8.21	2500	2575	2455	2875	2125	2500	2485.66	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	128	8.02	0.69	12	0.01	321.00	3730.00	5700	20230220	-54.82	2200	20240130	17.05	2995	-14.02	20240119	2200	17.05	20240130	5700	-54.82	20230220	2200	17.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
72	20240219	100914	57	100.00	KONEX			N	N	N	N		N	2460	-40	5	-1.60	748095	301	8.18	2500	2500	2455	2875	2125	2500	2485.37	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	123	7.66	0.66	12	0.01	321.00	3730.00	5700	20230220	-56.84	2200	20240130	11.82	2995	-17.86	20240119	2200	11.82	20240130	5700	-56.84	20230220	2200	11.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
73	20240219	090914	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2776	2637	2551	2412	2326	2595	2370	25	375	500	1550	5	1	4989375	125	7.79	0.67	12	0.00	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
74	20240216	160908	57	100.00	KONEX			N	N	N	N		N	2500	-45	5	-1.77	9300190	3678	482.68	2595	2690	2465	2925	2165	2545	2528.60	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.07	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
75	20240216	150915	57	100.00	KONEX			N	N	N	N		N	2500	-45	5	-1.77	8802690	3479	456.56	2595	2690	2465	2925	2165	2545	2530.24	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.07	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
76	20240216	140918	57	100.00	KONEX			N	N	N	N		N	2500	-45	5	-1.77	8045100	3176	416.80	2595	2690	2465	2925	2165	2545	2533.09	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	125	7.79	0.67	12	0.06	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
77	20240216	130912	57	100.00	KONEX			N	N	N	N		N	2560	15	2	0.59	4402100	1726	226.51	2595	2690	2465	2925	2165	2545	2550.46	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	128	7.98	0.69	12	0.03	321.00	3730.00	5700	20230220	-55.09	2200	20240130	16.36	2995	-14.52	20240119	2200	16.36	20240130	5700	-55.09	20230220	2200	16.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
78	20240216	120916	57	100.00	KONEX			N	N	N	N		N	2560	15	2	0.59	4402100	1726	226.51	2595	2690	2465	2925	2165	2545	2550.46	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	128	7.98	0.69	12	0.03	321.00	3730.00	5700	20230220	-55.09	2200	20240130	16.36	2995	-14.52	20240119	2200	16.36	20240130	5700	-55.09	20230220	2200	16.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
79	20240216	110922	57	100.00	KONEX			N	N	N	N		N	2590	45	2	1.77	1893615	725	95.14	2595	2690	2590	2925	2165	2545	2611.88	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	129	8.07	0.69	12	0.01	321.00	3730.00	5700	20230220	-54.56	2200	20240130	17.73	2995	-13.52	20240119	2200	17.73	20240130	5700	-54.56	20230220	2200	17.73	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
80	20240216	100915	57	100.00	KONEX			N	N	N	N		N	2680	135	2	5.30	805590	305	40.03	2595	2690	2595	2925	2165	2545	2641.28	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	134	8.35	0.72	12	0.01	321.00	3730.00	5700	20230220	-52.98	2200	20240130	21.82	2995	-10.52	20240119	2200	21.82	20240130	5700	-52.98	20230220	2200	21.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
81	20240216	090908	57	100.00	KONEX			N	N	N	N		N	2690	145	2	5.70	262190	100	13.12	2595	2690	2595	2925	2165	2545	2621.90	0.00	0	0	2605	2575	2560	2530	2515	2567	2522	25	380	500	1570	5	1	4989375	134	8.38	0.72	12	0.00	321.00	3730.00	5700	20230220	-52.81	2200	20240130	22.27	2995	-10.18	20240119	2200	22.27	20240130	5700	-52.81	20230220	2200	22.27	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
82	20240215	160907	57	100.00	KONEX			N	N	N	N		N	2545	55	2	2.21	1960710	762	43.32	2590	2590	2545	2860	2120	2490	2573.11	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	127	7.93	0.68	12	0.02	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5700	-55.35	20230220	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
83	20240215	150912	57	100.00	KONEX			N	N	N	N		N	2545	55	2	2.21	1960710	762	43.32	2590	2590	2545	2860	2120	2490	2573.11	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	127	7.93	0.68	12	0.02	321.00	3730.00	5700	20230220	-55.35	2200	20240130	15.68	2995	-15.03	20240119	2200	15.68	20240130	5700	-55.35	20230220	2200	15.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
84	20240215	140906	57	100.00	KONEX			N	N	N	N		N	2550	60	2	2.41	1604210	622	35.36	2590	2590	2550	2860	2120	2490	2579.12	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	127	7.94	0.68	12	0.01	321.00	3730.00	5700	20230220	-55.26	2200	20240130	15.91	2995	-14.86	20240119	2200	15.91	20240130	5700	-55.26	20230220	2200	15.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
85	20240215	130845	57	100.00	KONEX			N	N	N	N		N	2575	85	2	3.41	1553110	602	34.22	2590	2590	2570	2860	2120	2490	2579.92	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	128	8.02	0.69	12	0.01	321.00	3730.00	5700	20230220	-54.82	2200	20240130	17.05	2995	-14.02	20240119	2200	17.05	20240130	5700	-54.82	20230220	2200	17.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
86	20240215	120907	57	100.00	KONEX			N	N	N	N		N	2585	95	2	3.82	780610	302	17.17	2590	2590	2570	2860	2120	2490	2584.80	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	129	8.05	0.69	12	0.01	321.00	3730.00	5700	20230220	-54.65	2200	20240130	17.50	2995	-13.69	20240119	2200	17.50	20240130	5700	-54.65	20230220	2200	17.50	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
87	20240215	110900	57	100.00	KONEX			N	N	N	N		N	2585	95	2	3.82	780610	302	17.17	2590	2590	2570	2860	2120	2490	2584.80	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	129	8.05	0.69	12	0.01	321.00	3730.00	5700	20230220	-54.65	2200	20240130	17.50	2995	-13.69	20240119	2200	17.50	20240130	5700	-54.65	20230220	2200	17.50	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
88	20240215	100900	57	100.00	KONEX			N	N	N	N		N	2590	100	2	4.02	2590	1	0.06	2590	2590	2590	2860	2120	2490	2590.00	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	129	8.07	0.69	12	0.00	321.00	3730.00	5700	20230220	-54.56	2200	20240130	17.73	2995	-13.52	20240119	2200	17.73	20240130	5700	-54.56	20230220	2200	17.73	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
89	20240215	090903	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2676	2582	2506	2412	2336	2630	2460	25	370	500	1540	5	1	4989375	124	7.76	0.67	12	0.00	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
90	20240214	160857	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	4346800	1759	18.80	2445	2600	2430	2815	2085	2450	2471.18	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	124	7.76	0.67	12	0.04	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
91	20240214	150858	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	4346800	1759	18.80	2445	2600	2430	2815	2085	2450	2471.18	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	124	7.76	0.67	12	0.04	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
92	20240214	140854	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	1935140	789	8.43	2445	2600	2430	2815	2085	2450	2452.65	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	124	7.76	0.67	12	0.02	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
93	20240214	130858	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	1735940	709	7.58	2445	2600	2430	2815	2085	2450	2448.43	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	124	7.76	0.67	12	0.01	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
94	20240214	120851	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	1711040	699	7.47	2445	2600	2430	2815	2085	2450	2447.84	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	125	7.79	0.67	12	0.01	321.00	3730.00	5700	20230220	-56.14	2200	20240130	13.64	2995	-16.53	20240119	2200	13.64	20240130	5700	-56.14	20230220	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
95	20240214	110856	57	100.00	KONEX			N	N	N	N		N	2440	-10	5	-0.41	200360	82	0.88	2445	2445	2430	2815	2085	2450	2443.41	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	122	7.60	0.65	12	0.00	321.00	3730.00	5700	20230220	-57.19	2200	20240130	10.91	2995	-18.53	20240119	2200	10.91	20240130	5700	-57.19	20230220	2200	10.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
96	20240214	090847	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2700	2575	2465	2340	2230	2637	2402	25	365	500	1510	5	1	4989375	122	7.63	0.66	12	0.00	321.00	3730.00	5700	20230220	-57.02	2200	20240130	11.36	2995	-18.20	20240119	2200	11.36	20240130	5700	-57.02	20230220	2200	11.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
97	20240213	160846	57	100.00	KONEX			N	N	N	N		N	2450	-15	5	-0.61	22804335	9356	180.69	2410	2590	2355	2830	2100	2465	2437.40	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	122	7.63	0.66	12	0.19	321.00	3730.00	5700	20230220	-57.02	2200	20240130	11.36	2995	-18.20	20240119	2200	11.36	20240130	5700	-57.02	20230220	2200	11.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
98	20240213	150843	57	100.00	KONEX			N	N	N	N		N	2460	-5	5	-0.20	22799435	9354	180.65	2410	2590	2355	2830	2100	2465	2437.40	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	123	7.66	0.66	12	0.19	321.00	3730.00	5700	20230220	-56.84	2200	20240130	11.82	2995	-17.86	20240119	2200	11.82	20240130	5700	-56.84	20230220	2200	11.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
99	20240213	140853	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	21963035	9014	174.08	2410	2590	2355	2830	2100	2465	2436.55	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	123	7.68	0.66	12	0.18	321.00	3730.00	5700	20230220	-56.75	2200	20240130	12.05	2995	-17.70	20240119	2200	12.05	20240130	5700	-56.75	20230220	2200	12.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
100	20240213	130841	57	100.00	KONEX			N	N	N	N		N	2490	25	2	1.01	14705715	6013	116.13	2410	2590	2355	2830	2100	2465	2445.65	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	124	7.76	0.67	12	0.12	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
101	20240213	120852	57	100.00	KONEX			N	N	N	N		N	2490	25	2	1.01	14207715	5813	112.26	2410	2590	2355	2830	2100	2465	2444.13	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	124	7.76	0.67	12	0.12	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
102	20240213	110914	57	100.00	KONEX			N	N	N	N		N	2490	25	2	1.01	12962715	5313	102.61	2410	2590	2355	2830	2100	2465	2439.81	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	124	7.76	0.67	12	0.11	321.00	3730.00	5700	20230220	-56.32	2200	20240130	13.18	2995	-16.86	20240119	2200	13.18	20240130	5700	-56.32	20230220	2200	13.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
103	20240213	100728	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	12228165	5018	96.91	2410	2590	2355	2830	2100	2465	2436.86	0.00	0	0	2681	2572	2491	2382	2301	2532	2342	25	365	500	1520	5	1	4989375	124	7.77	0.67	12	0.10	321.00	3730.00	5700	20230220	-56.23	2200	20240130	13.41	2995	-16.69	20240119	2200	13.41	20240130	5700	-56.23	20230220	2200	13.41	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N