KissMeData/278990/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	161031	57	100.00	KONEX			N	N	N	N		N	12050	-150	5	-1.23	14552800	1193	58.83	12210	12400	12000	14030	10370	12200	12198.49	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	573	-90.60	3.28	12	0.03	-133.00	3669.00	14500	20240214	-16.90	3005	20230327	301.00	14500	-16.90	20240214	10150	18.72	20240118	14500	-16.90	20240214	3005	301.00	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
3	20240229	151035	57	100.00	KONEX			N	N	N	N		N	12100	-100	5	-0.82	13950300	1143	56.36	12210	12400	12000	14030	10370	12200	12204.99	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	576	-90.98	3.30	12	0.02	-133.00	3669.00	14500	20240214	-16.55	3005	20230327	302.66	14500	-16.55	20240214	10150	19.21	20240118	14500	-16.55	20240214	3005	302.66	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
4	20240229	141036	57	100.00	KONEX			N	N	N	N		N	12100	-100	5	-0.82	13950300	1143	56.36	12210	12400	12000	14030	10370	12200	12204.99	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	576	-90.98	3.30	12	0.02	-133.00	3669.00	14500	20240214	-16.55	3005	20230327	302.66	14500	-16.55	20240214	10150	19.21	20240118	14500	-16.55	20240214	3005	302.66	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
5	20240229	131034	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	12097800	989	48.77	12210	12400	12200	14030	10370	12200	12232.36	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	580	-91.73	3.33	12	0.02	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
6	20240229	121034	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	10877800	889	43.84	12210	12400	12200	14030	10370	12200	12236.00	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	580	-91.73	3.33	12	0.02	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
7	20240229	111037	57	100.00	KONEX			N	N	N	N		N	12300	100	2	0.82	8291400	677	33.38	12210	12400	12200	14030	10370	12200	12247.27	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	585	-92.48	3.35	12	0.01	-133.00	3669.00	14500	20240214	-15.17	3005	20230327	309.32	14500	-15.17	20240214	10150	21.18	20240118	14500	-15.17	20240214	3005	309.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
8	20240229	101038	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	6100600	500	24.65	12210	12210	12200	14030	10370	12200	12201.20	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	580	-91.73	3.33	12	0.01	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
9	20240229	091035	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12466	12332	12266	12132	12066	12300	12100	24	1830	500	7560	10	1	4757954	580	-91.73	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
10	20240228	160935	57	100.00	KONEX			N	N	N	N		N	12200	-190	5	-1.53	24951500	2028	103.52	12400	12400	12200	14240	10540	12390	12303.50	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	579	-91.73	3.33	12	0.04	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
11	20240228	150934	57	100.00	KONEX			N	N	N	N		N	12200	-190	5	-1.53	21803900	1770	90.35	12400	12400	12200	14240	10540	12390	12318.59	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	579	-91.73	3.33	12	0.04	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
12	20240228	141033	57	100.00	KONEX			N	N	N	N		N	12200	-190	5	-1.53	21193900	1720	87.80	12400	12400	12200	14240	10540	12390	12322.03	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	579	-91.73	3.33	12	0.04	-133.00	3669.00	14500	20240214	-15.86	3005	20230327	305.99	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
13	20240228	131032	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	11467700	928	47.37	12400	12400	12300	14240	10540	12390	12357.44	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	584	-92.48	3.35	12	0.02	-133.00	3669.00	14500	20240214	-15.17	3005	20230327	309.32	14500	-15.17	20240214	10150	21.18	20240118	14500	-15.17	20240214	3005	309.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
14	20240228	121037	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	11098700	898	45.84	12400	12400	12300	14240	10540	12390	12359.35	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	584	-92.48	3.35	12	0.02	-133.00	3669.00	14500	20240214	-15.17	3005	20230327	309.32	14500	-15.17	20240214	10150	21.18	20240118	14500	-15.17	20240214	3005	309.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
15	20240228	110952	57	100.00	KONEX			N	N	N	N		N	12300	-90	5	-0.73	11049500	894	45.64	12400	12400	12300	14240	10540	12390	12359.62	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	584	-92.48	3.35	12	0.02	-133.00	3669.00	14500	20240214	-15.17	3005	20230327	309.32	14500	-15.17	20240214	10150	21.18	20240118	14500	-15.17	20240214	3005	309.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
16	20240228	101034	57	100.00	KONEX			N	N	N	N		N	12400	10	2	0.08	9115700	738	37.67	12400	12400	12300	14240	10540	12390	12351.90	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	589	-93.23	3.38	12	0.02	-133.00	3669.00	14500	20240214	-14.48	3005	20230327	312.65	14500	-14.48	20240214	10150	22.17	20240118	14500	-14.48	20240214	3005	312.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
17	20240228	091038	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	0	0	0.00	0	0	0	14240	10540	12390	0.00	0.00	0	0	12656	12522	12266	12132	11876	12395	12005	24	1850	500	7680	10	1	4747454	588	-93.16	3.38	12	0.00	-133.00	3669.00	14500	20240214	-14.55	3005	20230327	312.31	14500	-14.55	20240214	10150	22.07	20240118	14500	-14.55	20240214	3005	312.31	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
18	20240227	161032	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	24228440	1959	384.12	12400	12400	12010	14370	10630	12500	12367.76	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	588	-93.16	3.38	12	0.04	-133.00	3669.00	14500	20240214	-14.55	3005	20230327	312.31	14500	-14.55	20240214	10150	22.07	20240118	14500	-14.55	20240214	3005	312.31	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
19	20240227	151033	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	24228440	1959	384.12	12400	12400	12010	14370	10630	12500	12367.76	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	588	-93.16	3.38	12	0.04	-133.00	3669.00	14500	20240214	-14.55	3005	20230327	312.31	14500	-14.55	20240214	10150	22.07	20240118	14500	-14.55	20240214	3005	312.31	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
20	20240227	141030	57	100.00	KONEX			N	N	N	N		N	12010	-490	5	-3.92	19096980	1541	302.16	12400	12400	12010	14370	10630	12500	12392.59	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	570	-90.30	3.27	12	0.03	-133.00	3669.00	14500	20240214	-17.17	3005	20230327	299.67	14500	-17.17	20240214	10150	18.33	20240118	14500	-17.17	20240214	3005	299.67	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
21	20240227	130952	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	18964870	1530	300.00	12400	12400	12390	14370	10630	12500	12395.34	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	588	-93.16	3.38	12	0.03	-133.00	3669.00	14500	20240214	-14.55	3005	20230327	312.31	14500	-14.55	20240214	10150	22.07	20240118	14500	-14.55	20240214	3005	312.31	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
22	20240227	121034	57	100.00	KONEX			N	N	N	N		N	12390	-110	5	-0.88	18964870	1530	300.00	12400	12400	12390	14370	10630	12500	12395.34	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	588	-93.16	3.38	12	0.03	-133.00	3669.00	14500	20240214	-14.55	3005	20230327	312.31	14500	-14.55	20240214	10150	22.07	20240118	14500	-14.55	20240214	3005	312.31	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
23	20240227	111034	57	100.00	KONEX			N	N	N	N		N	12400	-100	5	-0.80	10006800	807	158.24	12400	12400	12400	14370	10630	12500	12400.00	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	589	-93.23	3.38	12	0.02	-133.00	3669.00	14500	20240214	-14.48	3005	20230327	312.65	14500	-14.48	20240214	10150	22.17	20240118	14500	-14.48	20240214	3005	312.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
24	20240227	101028	57	100.00	KONEX			N	N	N	N		N	12400	-100	5	-0.80	10006800	807	158.24	12400	12400	12400	14370	10630	12500	12400.00	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	589	-93.23	3.38	12	0.02	-133.00	3669.00	14500	20240214	-14.48	3005	20230327	312.65	14500	-14.48	20240214	10150	22.17	20240118	14500	-14.48	20240214	3005	312.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
25	20240227	091033	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12773	12636	12563	12426	12353	12600	12390	24	1870	500	7750	10	1	4747454	593	-93.98	3.41	12	0.00	-133.00	3669.00	14500	20240214	-13.79	3005	20230327	315.97	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
26	20240226	161028	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	6375700	510	12.21	12700	12700	12490	14600	10800	12700	12501.37	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	593	-93.98	3.41	12	0.01	-133.00	3669.00	14500	20240214	-13.79	3005	20230327	315.97	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
27	20240226	151022	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	6375700	510	12.21	12700	12700	12490	14600	10800	12700	12501.37	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	593	-93.98	3.41	12	0.01	-133.00	3669.00	14500	20240214	-13.79	3005	20230327	315.97	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
28	20240226	141027	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	4176700	334	8.00	12700	12700	12490	14600	10800	12700	12505.09	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	593	-93.98	3.41	12	0.01	-133.00	3669.00	14500	20240214	-13.79	3005	20230327	315.97	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
29	20240226	131019	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	4176700	334	8.00	12700	12700	12490	14600	10800	12700	12505.09	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	593	-93.98	3.41	12	0.01	-133.00	3669.00	14500	20240214	-13.79	3005	20230327	315.97	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
30	20240226	121020	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	177800	14	0.34	12700	12700	12700	14600	10800	12700	12700.00	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3005	20230327	322.63	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
31	20240226	111018	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	177800	14	0.34	12700	12700	12700	14600	10800	12700	12700.00	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3005	20230327	322.63	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
32	20240226	101015	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	177800	14	0.34	12700	12700	12700	14600	10800	12700	12700.00	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3005	20230327	322.63	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
33	20240226	091014	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	177800	14	0.34	12700	12700	12700	14600	10800	12700	12700.00	0.00	0	0	13566	13132	12766	12332	11966	12950	12150	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3005	20230327	322.63	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
34	20240223	161014	57	100.00	KONEX			N	N	N	N		N	12700	-500	5	-3.79	53728200	4176	548.03	13200	13200	12400	15180	11220	13200	12865.95	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	603	-95.49	3.46	12	0.09	-133.00	3669.00	14500	20240214	-12.41	3000	20230217	323.33	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
35	20240223	151007	57	100.00	KONEX			N	N	N	N		N	12500	-700	5	-5.30	47055600	3646	478.48	13200	13200	12400	15180	11220	13200	12906.09	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	593	-93.98	3.41	12	0.08	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
36	20240223	141010	57	100.00	KONEX			N	N	N	N		N	12400	-800	5	-6.06	46868100	3631	476.51	13200	13200	12400	15180	11220	13200	12907.77	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	589	-93.23	3.38	12	0.08	-133.00	3669.00	14500	20240214	-14.48	3000	20230217	313.33	14500	-14.48	20240214	10150	22.17	20240118	14500	-14.48	20240214	3005	312.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
37	20240223	131007	57	100.00	KONEX			N	N	N	N		N	12400	-800	5	-6.06	46868100	3631	476.51	13200	13200	12400	15180	11220	13200	12907.77	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	589	-93.23	3.38	12	0.08	-133.00	3669.00	14500	20240214	-14.48	3000	20230217	313.33	14500	-14.48	20240214	10150	22.17	20240118	14500	-14.48	20240214	3005	312.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
38	20240223	121010	57	100.00	KONEX			N	N	N	N		N	12500	-700	5	-5.30	41841000	3226	423.36	13200	13200	12500	15180	11220	13200	12969.93	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	593	-93.98	3.41	12	0.07	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
39	20240223	110957	57	100.00	KONEX			N	N	N	N		N	12990	-210	5	-1.59	38726590	2977	390.68	13200	13200	12500	15180	11220	13200	13008.60	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	617	-97.67	3.54	12	0.06	-133.00	3669.00	14500	20240214	-10.41	3000	20230217	333.00	14500	-10.41	20240214	10150	27.98	20240118	14500	-10.41	20240214	3005	332.28	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
40	20240223	101005	57	100.00	KONEX			N	N	N	N		N	12500	-700	5	-5.30	37324210	2865	375.98	13200	13200	12500	15180	11220	13200	13027.65	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	593	-93.98	3.41	12	0.06	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3005	315.97	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
41	20240223	091006	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	3062400	232	30.45	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13860	13530	12870	12540	11880	13695	12705	24	1980	500	8180	10	1	4747454	627	-99.25	3.60	12	0.00	-133.00	3669.00	14500	20240214	-8.97	3000	20230217	340.00	14500	-8.97	20240214	10150	30.05	20240118	14500	-8.97	20240214	3005	339.27	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
42	20240222	160953	57	100.00	KONEX			N	N	N	N		N	13200	990	2	8.11	9848520	762	54.62	12210	13200	12210	14040	10380	12210	12924.57	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	627	-99.25	3.60	12	0.02	-133.00	3669.00	14500	20240214	-8.97	3000	20230217	340.00	14500	-8.97	20240214	10150	30.05	20240118	14500	-8.97	20240214	3005	339.27	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
43	20240222	151004	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	2588520	212	15.20	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
44	20240222	141001	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	634920	52	3.73	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
45	20240222	130946	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	610500	50	3.58	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
46	20240222	120957	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	610500	50	3.58	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
47	20240222	110956	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	610500	50	3.58	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
48	20240222	100947	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	610500	50	3.58	12210	12210	12210	14040	10380	12210	12210.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
49	20240222	091004	57	100.00	KONEX			N	N	N	N		N	12210	0	3	0.00	0	0	0.00	0	0	0	14040	10380	12210	0.00	0.00	0	0	13136	12672	12436	11972	11736	12555	11855	24	1830	500	7570	10	1	4747454	580	-91.80	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
50	20240221	160953	57	100.00	KONEX			N	N	N	N		N	12210	-470	5	-3.71	17167060	1395	477.74	12900	12900	12200	14580	10780	12680	12306.14	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	580	-91.80	3.33	12	0.03	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
51	20240221	150942	57	100.00	KONEX			N	N	N	N		N	12210	-470	5	-3.71	13264900	1081	370.21	12900	12900	12200	14580	10780	12680	12270.95	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	580	-91.80	3.33	12	0.02	-133.00	3669.00	14500	20240214	-15.79	3000	20230217	307.00	14500	-15.79	20240214	10150	20.30	20240118	14500	-15.79	20240214	3005	306.32	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
52	20240221	140944	57	100.00	KONEX			N	N	N	N		N	12200	-480	5	-3.79	2583900	206	70.55	12900	12900	12200	14580	10780	12680	12543.20	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	579	-91.73	3.33	12	0.00	-133.00	3669.00	14500	20240214	-15.86	3000	20230217	306.67	14500	-15.86	20240214	10150	20.20	20240118	14500	-15.86	20240214	3005	305.99	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
53	20240221	130943	57	100.00	KONEX			N	N	N	N		N	12900	220	2	1.74	1290000	100	34.25	12900	12900	12900	14580	10780	12680	12900.00	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14500	20240214	-11.03	3000	20230217	330.00	14500	-11.03	20240214	10150	27.09	20240118	14500	-11.03	20240214	3005	329.28	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
54	20240221	120947	57	100.00	KONEX			N	N	N	N		N	12900	220	2	1.74	1290000	100	34.25	12900	12900	12900	14580	10780	12680	12900.00	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14500	20240214	-11.03	3000	20230217	330.00	14500	-11.03	20240214	10150	27.09	20240118	14500	-11.03	20240214	3005	329.28	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
55	20240221	110952	57	100.00	KONEX			N	N	N	N		N	12900	220	2	1.74	1290000	100	34.25	12900	12900	12900	14580	10780	12680	12900.00	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14500	20240214	-11.03	3000	20230217	330.00	14500	-11.03	20240214	10150	27.09	20240118	14500	-11.03	20240214	3005	329.28	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
56	20240221	100943	57	100.00	KONEX			N	N	N	N		N	12900	220	2	1.74	645000	50	17.12	12900	12900	12900	14580	10780	12680	12900.00	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14500	20240214	-11.03	3000	20230217	330.00	14500	-11.03	20240214	10150	27.09	20240118	14500	-11.03	20240214	3005	329.28	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
57	20240221	090943	57	100.00	KONEX			N	N	N	N		N	12680	0	3	0.00	0	0	0.00	0	0	0	14580	10780	12680	0.00	0.00	0	0	12953	12816	12563	12426	12173	12690	12300	24	1900	500	7860	10	1	4747454	602	-95.34	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3005	321.96	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
58	20240220	160938	57	100.00	KONEX			N	N	N	N		N	12680	-10	5	-0.08	3700780	292	116.33	12690	12700	12310	14590	10790	12690	12673.90	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	602	-95.34	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3005	321.96	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
59	20240220	150937	57	100.00	KONEX			N	N	N	N		N	12310	-380	5	-2.99	2432780	192	76.49	12690	12700	12310	14590	10790	12690	12670.73	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	584	-92.56	3.36	12	0.00	-133.00	3669.00	14500	20240214	-15.10	3000	20230217	310.33	14500	-15.10	20240214	10150	21.28	20240118	14500	-15.10	20240214	3005	309.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
60	20240220	140935	57	100.00	KONEX			N	N	N	N		N	12310	-380	5	-2.99	2432780	192	76.49	12690	12700	12310	14590	10790	12690	12670.73	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	584	-92.56	3.36	12	0.00	-133.00	3669.00	14500	20240214	-15.10	3000	20230217	310.33	14500	-15.10	20240214	10150	21.28	20240118	14500	-15.10	20240214	3005	309.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
61	20240220	130939	57	100.00	KONEX			N	N	N	N		N	12310	-380	5	-2.99	2432780	192	76.49	12690	12700	12310	14590	10790	12690	12670.73	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	584	-92.56	3.36	12	0.00	-133.00	3669.00	14500	20240214	-15.10	3000	20230217	310.33	14500	-15.10	20240214	10150	21.28	20240118	14500	-15.10	20240214	3005	309.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
62	20240220	120931	57	100.00	KONEX			N	N	N	N		N	12310	-380	5	-2.99	2432780	192	76.49	12690	12700	12310	14590	10790	12690	12670.73	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	584	-92.56	3.36	12	0.00	-133.00	3669.00	14500	20240214	-15.10	3000	20230217	310.33	14500	-15.10	20240214	10150	21.28	20240118	14500	-15.10	20240214	3005	309.65	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
63	20240220	110933	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	2246230	177	70.52	12690	12700	12690	14590	10790	12690	12690.56	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
64	20240220	100925	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	2182780	172	68.53	12690	12700	12690	14590	10790	12690	12690.58	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
65	20240220	090944	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	0	0	0.00	0	0	0	14590	10790	12690	0.00	0.00	0	0	13463	13076	12603	12216	11743	12840	11980	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
66	20240219	160938	57	100.00	KONEX			N	N	N	N		N	12690	-10	5	-0.08	3177190	251	44.66	12990	12990	12130	14600	10800	12700	12658.13	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
67	20240219	150943	57	100.00	KONEX			N	N	N	N		N	12690	-10	5	-0.08	3177190	251	44.66	12990	12990	12130	14600	10800	12700	12658.13	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
68	20240219	140942	57	100.00	KONEX			N	N	N	N		N	12690	-10	5	-0.08	3177190	251	44.66	12990	12990	12130	14600	10800	12700	12658.13	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
69	20240219	130939	57	100.00	KONEX			N	N	N	N		N	12690	-10	5	-0.08	3177190	251	44.66	12990	12990	12130	14600	10800	12700	12658.13	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
70	20240219	120938	57	100.00	KONEX			N	N	N	N		N	12690	-10	5	-0.08	3177190	251	44.66	12990	12990	12130	14600	10800	12700	12658.13	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3005	322.30	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
71	20240219	110936	57	100.00	KONEX			N	N	N	N		N	12130	-570	5	-4.49	1425970	113	20.11	12990	12990	12130	14600	10800	12700	12619.20	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	576	-91.20	3.31	12	0.00	-133.00	3669.00	14500	20240214	-16.34	3000	20230217	304.33	14500	-16.34	20240214	10150	19.51	20240118	14500	-16.34	20240214	3005	303.66	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
72	20240219	100932	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	965030	75	13.35	12990	12990	12700	14600	10800	12700	12867.07	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3000	20230217	323.33	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
73	20240219	090933	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13380	13040	12560	12220	11740	13210	12390	24	1900	500	7870	10	1	4747454	603	-95.49	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.41	3000	20230217	323.33	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3005	322.63	20230327	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
74	20240216	160926	57	100.00	KONEX			N	N	N	N		N	12700	10	2	0.08	7048320	562	112.85	12080	12900	12080	14590	10790	12690	12541.49	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	603	-95.49	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.41	3000	20230217	323.33	14500	-12.41	20240214	10150	25.12	20240118	14500	-12.41	20240214	3000	323.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
75	20240216	150933	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	6908620	551	110.64	12080	12900	12080	14590	10790	12690	12538.33	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
76	20240216	140936	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	5766520	461	92.57	12080	12900	12080	14590	10790	12690	12508.72	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
77	20240216	130931	57	100.00	KONEX			N	N	N	N		N	12500	-190	5	-1.50	4354920	348	69.88	12080	12690	12080	14590	10790	12690	12514.14	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	593	-93.98	3.41	12	0.01	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
78	20240216	120934	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	344850	28	5.62	12080	12690	12080	14590	10790	12690	12316.07	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
79	20240216	110941	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	344850	28	5.62	12080	12690	12080	14590	10790	12690	12316.07	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
80	20240216	100934	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	344850	28	5.62	12080	12690	12080	14590	10790	12690	12316.07	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
81	20240216	090926	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	0	0	0.00	0	0	0	14590	10790	12690	0.00	0.00	0	0	13050	12870	12510	12330	11970	12960	12420	24	1900	500	7860	10	1	4747454	602	-95.41	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
82	20240215	160925	57	100.00	KONEX			N	N	N	N		N	12690	190	2	1.52	6242350	498	11.04	12160	12690	12150	14370	10630	12500	12534.84	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	602	-95.41	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.48	3000	20230217	323.00	14500	-12.48	20240214	10150	25.02	20240118	14500	-12.48	20240214	3000	323.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
83	20240215	150931	57	100.00	KONEX			N	N	N	N		N	12680	180	2	1.44	3970840	319	7.07	12160	12690	12150	14370	10630	12500	12447.77	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	602	-95.34	3.46	12	0.01	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3000	322.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
84	20240215	140925	57	100.00	KONEX			N	N	N	N		N	12680	180	2	1.44	1853000	152	3.37	12160	12680	12150	14370	10630	12500	12190.79	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	602	-95.34	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3000	322.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
85	20240215	130901	57	100.00	KONEX			N	N	N	N		N	12680	180	2	1.44	1853000	152	3.37	12160	12680	12150	14370	10630	12500	12190.79	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	602	-95.34	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3000	322.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
86	20240215	120925	57	100.00	KONEX			N	N	N	N		N	12680	180	2	1.44	1853000	152	3.37	12160	12680	12150	14370	10630	12500	12190.79	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	602	-95.34	3.46	12	0.00	-133.00	3669.00	14500	20240214	-12.55	3000	20230217	322.67	14500	-12.55	20240214	10150	24.93	20240118	14500	-12.55	20240214	3000	322.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
87	20240215	110918	57	100.00	KONEX			N	N	N	N		N	12150	-350	5	-2.80	1726200	142	3.15	12160	12160	12150	14370	10630	12500	12156.34	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	577	-91.35	3.31	12	0.00	-133.00	3669.00	14500	20240214	-16.21	3000	20230217	305.00	14500	-16.21	20240214	10150	19.70	20240118	14500	-16.21	20240214	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
88	20240215	100918	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	593	-93.98	3.41	12	0.00	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
89	20240215	090921	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	15633	14066	12933	11366	10233	13850	11150	24	1870	500	7750	10	1	4747454	593	-93.98	3.41	12	0.00	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
90	20240214	160915	57	100.00	KONEX	신고가		N	N	N	N		N	12500	-900	5	-6.72	57010120	4512	3246.04	12500	14500	11800	15410	11390	13400	12635.22	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	593	-93.98	3.41	12	0.10	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
91	20240214	150916	57	100.00	KONEX	신고가		N	N	N	N		N	12500	-900	5	-6.72	57010120	4512	3246.04	12500	14500	11800	15410	11390	13400	12635.22	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	593	-93.98	3.41	12	0.10	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
92	20240214	140912	57	100.00	KONEX	신고가		N	N	N	N		N	12500	-900	5	-6.72	56635110	4482	3224.46	12500	14500	11800	15410	11390	13400	12636.12	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	593	-93.98	3.41	12	0.09	-133.00	3669.00	14500	20240214	-13.79	3000	20230217	316.67	14500	-13.79	20240214	10150	23.15	20240118	14500	-13.79	20240214	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
93	20240214	130916	57	100.00	KONEX	신고가		N	N	N	N		N	12770	-630	5	-4.70	56485110	4470	3215.83	12500	14500	11800	15410	11390	13400	12636.49	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	606	-96.02	3.48	12	0.09	-133.00	3669.00	14500	20240214	-11.93	3000	20230217	325.67	14500	-11.93	20240214	10150	25.81	20240118	14500	-11.93	20240214	3000	325.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
94	20240214	120908	57	100.00	KONEX	신고가		N	N	N	N		N	13550	150	2	1.12	37325640	2991	2151.80	12500	14500	11800	15410	11390	13400	12479.32	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	643	-101.88	3.69	12	0.06	-133.00	3669.00	14500	20240214	-6.55	3000	20230217	351.67	14500	-6.55	20240214	10150	33.50	20240118	14500	-6.55	20240214	3000	351.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
95	20240214	110913	57	100.00	KONEX			N	N	N	N		N	11850	-1550	5	-11.57	4622250	390	280.58	12500	12500	11800	15410	11390	13400	11851.92	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	563	-89.10	3.23	12	0.01	-133.00	3669.00	14000	20240110	-15.36	3000	20230217	295.00	14000	-15.36	20240110	10150	16.75	20240118	14000	-15.36	20240110	3000	295.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
96	20240214	090905	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13746	13572	13226	13052	12706	13660	13140	24	2010	500	8300	10	1	4747454	636	-100.75	3.65	12	0.00	-133.00	3669.00	14000	20240110	-4.29	3000	20230217	346.67	14000	-4.29	20240110	10150	32.02	20240118	14000	-4.29	20240110	3000	346.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
97	20240213	160903	57	100.00	KONEX			N	N	N	N		N	13400	500	2	3.88	1799800	139	5.55	12880	13400	12880	14830	10970	12900	12948.20	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	636	-100.75	3.65	12	0.00	-133.00	3669.00	14000	20240110	-4.29	3000	20230217	346.67	14000	-4.29	20240110	10150	32.02	20240118	14000	-4.29	20240110	3000	346.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
98	20240213	150902	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
99	20240213	140910	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
100	20240213	130859	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
101	20240213	120909	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
102	20240213	110932	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
103	20240213	100748	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14060	13480	12620	12040	11180	13770	12330	24	1930	500	7990	10	1	4747454	612	-96.99	3.52	12	0.00	-133.00	3669.00	14000	20240110	-7.86	3000	20230217	330.00	14000	-7.86	20240110	10150	27.09	20240118	14000	-7.86	20240110	3000	330.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N