KissMeData/311060/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	161100	57	100.00	KONEX			N	N	N	N		N	4260	-140	5	-3.18	9198920	2196	0.00	4490	4490	4110	5060	3740	4400	4188.94	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	291	21.52	4.98	12	0.03	198.00	856.00	5800	20240130	-26.55	1927	20230629	121.07	5800	-26.55	20240130	3105	37.20	20240102	11190	-61.93	20231020	3855	10.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
3	20240229	151105	57	100.00	KONEX			N	N	N	N		N	4260	-140	5	-3.18	9198920	2196	0.00	4490	4490	4110	5060	3740	4400	4188.94	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	291	21.52	4.98	12	0.03	198.00	856.00	5800	20240130	-26.55	1927	20230629	121.07	5800	-26.55	20240130	3105	37.20	20240102	11190	-61.93	20231020	3855	10.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
4	20240229	141105	57	100.00	KONEX			N	N	N	N		N	4200	-200	5	-4.55	8684900	2074	0.00	4490	4490	4110	5060	3740	4400	4187.51	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	286	21.21	4.91	12	0.03	198.00	856.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3855	8.95	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
5	20240229	131104	57	100.00	KONEX			N	N	N	N		N	4200	-200	5	-4.55	8264900	1974	0.00	4490	4490	4110	5060	3740	4400	4186.88	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	286	21.21	4.91	12	0.03	198.00	856.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3855	8.95	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
6	20240229	121103	57	100.00	KONEX			N	N	N	N		N	4250	-150	5	-3.41	6169100	1475	0.00	4490	4490	4110	5060	3740	4400	4182.44	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	290	21.46	4.96	12	0.02	198.00	856.00	5800	20240130	-26.72	1927	20230629	120.55	5800	-26.72	20240130	3105	36.88	20240102	11190	-62.02	20231020	3855	10.25	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
7	20240229	111106	57	100.00	KONEX			N	N	N	N		N	4260	-140	5	-3.18	2871620	674	0.00	4490	4490	4260	5060	3740	4400	4260.56	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	291	21.52	4.98	12	0.01	198.00	856.00	5800	20240130	-26.55	1927	20230629	121.07	5800	-26.55	20240130	3105	37.20	20240102	11190	-61.93	20231020	3855	10.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
8	20240229	101108	57	100.00	KONEX			N	N	N	N		N	4490	90	2	2.05	4490	1	0.00	4490	4490	4490	5060	3740	4400	4490.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
9	20240229	091105	57	100.00	KONEX			N	N	N	N		N	4490	90	2	2.05	4490	1	0.00	4490	4490	4490	5060	3740	4400	4490.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	34	660	500	2640	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
10	20240228	161002	57	100.00	KONEX			N	N	N	N		N	4400	-90	5	-2.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	300	22.22	5.14	12	0.00	198.00	856.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3855	14.14	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
11	20240228	151001	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
12	20240228	141103	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
13	20240228	131058	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
14	20240228	121107	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
15	20240228	111022	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
16	20240228	101104	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
17	20240228	091108	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4790	4640	4450	4300	4110	4545	4205	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.00	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
18	20240227	161102	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	55972690	12652	719.27	4495	4600	4260	5160	3820	4490	4424.02	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.19	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
19	20240227	151103	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	55972690	12652	719.27	4495	4600	4260	5160	3820	4490	4424.02	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.19	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
20	20240227	141100	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	52924870	11944	679.02	4495	4600	4260	5160	3820	4490	4431.08	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	306	22.68	5.25	12	0.18	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
21	20240227	131022	57	100.00	KONEX			N	N	N	N		N	4390	-100	5	-2.23	35731870	8036	456.85	4495	4600	4260	5160	3820	4490	4446.47	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	299	22.17	5.13	12	0.12	198.00	856.00	5800	20240130	-24.31	1927	20230629	127.82	5800	-24.31	20240130	3105	41.38	20240102	11190	-60.77	20231020	3855	13.88	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
22	20240227	121103	57	100.00	KONEX			N	N	N	N		N	4265	-225	5	-5.01	33700920	7573	430.53	4495	4600	4260	5160	3820	4490	4450.14	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	291	21.54	4.98	12	0.11	198.00	856.00	5800	20240130	-26.47	1927	20230629	121.33	5800	-26.47	20240130	3105	37.36	20240102	11190	-61.89	20231020	3855	10.64	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
23	20240227	111104	57	100.00	KONEX			N	N	N	N		N	4265	-225	5	-5.01	33700920	7573	430.53	4495	4600	4260	5160	3820	4490	4450.14	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	291	21.54	4.98	12	0.11	198.00	856.00	5800	20240130	-26.47	1927	20230629	121.33	5800	-26.47	20240130	3105	37.36	20240102	11190	-61.89	20231020	3855	10.64	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
24	20240227	101059	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	32809535	7364	418.65	4495	4600	4260	5160	3820	4490	4455.40	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	307	22.73	5.26	12	0.11	198.00	856.00	5800	20240130	-22.41	1927	20230629	133.52	5800	-22.41	20240130	3105	44.93	20240102	11190	-59.79	20231020	3855	16.73	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
25	20240227	091103	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	40455	9	0.51	4495	4495	4495	5160	3820	4490	4495.00	0.00	0	0	4596	4542	4446	4392	4296	4495	4345	34	670	500	2690	5	1	6820134	307	22.70	5.25	12	0.00	198.00	856.00	5800	20240130	-22.50	1927	20230629	133.26	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3855	16.60	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
26	20240226	161058	57	100.00	KONEX			N	N	N	N		N	4490	10	2	0.22	7847540	1759	9.05	4500	4500	4350	5150	3810	4480	4461.36	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	306	22.68	5.25	12	0.03	198.00	856.00	5800	20240130	-22.59	1927	20230629	133.00	5800	-22.59	20240130	3105	44.61	20240102	11190	-59.87	20231020	3855	16.47	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
27	20240226	151050	57	100.00	KONEX			N	N	N	N		N	4350	-130	5	-2.90	7264500	1625	8.36	4500	4500	4350	5150	3810	4480	4470.46	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	297	21.97	5.08	12	0.02	198.00	856.00	5800	20240130	-25.00	1927	20230629	125.74	5800	-25.00	20240130	3105	40.10	20240102	11190	-61.13	20231020	3855	12.84	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
28	20240226	141056	57	100.00	KONEX			N	N	N	N		N	4450	-30	5	-0.67	5942350	1323	6.81	4500	4500	4450	5150	3810	4480	4491.57	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	303	22.47	5.20	12	0.02	198.00	856.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3855	15.43	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
29	20240226	131048	57	100.00	KONEX			N	N	N	N		N	4450	-30	5	-0.67	5942350	1323	6.81	4500	4500	4450	5150	3810	4480	4491.57	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	303	22.47	5.20	12	0.02	198.00	856.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3855	15.43	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
30	20240226	121049	57	100.00	KONEX			N	N	N	N		N	4450	-30	5	-0.67	5942350	1323	6.81	4500	4500	4450	5150	3810	4480	4491.57	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	303	22.47	5.20	12	0.02	198.00	856.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3855	15.43	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
31	20240226	111046	57	100.00	KONEX			N	N	N	N		N	4450	-30	5	-0.67	5043450	1121	5.77	4500	4500	4450	5150	3810	4480	4499.06	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	303	22.47	5.20	12	0.02	198.00	856.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3855	15.43	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
32	20240226	101044	57	100.00	KONEX			N	N	N	N		N	4500	20	2	0.45	4950000	1100	5.66	4500	4500	4500	5150	3810	4480	4500.00	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	307	22.73	5.26	12	0.02	198.00	856.00	5800	20240130	-22.41	1927	20230629	133.52	5800	-22.41	20240130	3105	44.93	20240102	11190	-59.79	20231020	3855	16.73	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
33	20240226	091042	57	100.00	KONEX			N	N	N	N		N	4500	20	2	0.45	45000	10	0.05	4500	4500	4500	5150	3810	4480	4500.00	0.00	0	0	4920	4700	4480	4260	4040	4590	4150	34	670	500	2680	5	1	6820134	307	22.73	5.26	12	0.00	198.00	856.00	5800	20240130	-22.41	1927	20230629	133.52	5800	-22.41	20240130	3105	44.93	20240102	11190	-59.79	20231020	3855	16.73	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
34	20240223	161044	57	100.00	KONEX			N	N	N	N		N	4480	-320	5	-6.67	85097385	19438	153.89	4700	4700	4260	5520	4080	4800	4377.89	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	306	22.63	5.23	12	0.29	198.00	856.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3855	16.21	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
35	20240223	151036	57	100.00	KONEX			N	N	N	N		N	4400	-400	5	-8.33	84246335	19248	152.39	4700	4700	4260	5520	4080	4800	4376.89	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	300	22.22	5.14	12	0.28	198.00	856.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3855	14.14	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
36	20240223	141038	57	100.00	KONEX			N	N	N	N		N	4300	-500	5	-10.42	49591140	11226	88.88	4700	4700	4260	5520	4080	4800	4417.53	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	293	21.72	5.02	12	0.16	198.00	856.00	5800	20240130	-25.86	1927	20230629	123.14	5800	-25.86	20240130	3105	38.49	20240102	11190	-61.57	20231020	3855	11.54	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
37	20240223	131036	57	100.00	KONEX			N	N	N	N		N	4680	-120	5	-2.50	27609030	6158	48.75	4700	4700	4300	5520	4080	4800	4483.44	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	319	23.64	5.47	12	0.09	198.00	856.00	5800	20240130	-19.31	1927	20230629	142.86	5800	-19.31	20240130	3105	50.72	20240102	11190	-58.18	20231020	3855	21.40	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
38	20240223	121039	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	11306790	2456	19.44	4700	4700	4500	5520	4080	4800	4603.74	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	320	23.69	5.48	12	0.04	198.00	856.00	5800	20240130	-19.14	1927	20230629	143.38	5800	-19.14	20240130	3105	51.05	20240102	11190	-58.09	20231020	3855	21.66	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
39	20240223	111025	57	100.00	KONEX			N	N	N	N		N	4560	-240	5	-5.00	8501690	1841	14.58	4700	4700	4500	5520	4080	4800	4617.97	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	311	23.03	5.33	12	0.03	198.00	856.00	5800	20240130	-21.38	1927	20230629	136.64	5800	-21.38	20240130	3105	46.86	20240102	11190	-59.25	20231020	3855	18.29	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
40	20240223	101033	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	3941690	841	6.66	4700	4700	4500	5520	4080	4800	4686.91	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	320	23.69	5.48	12	0.01	198.00	856.00	5800	20240130	-19.14	1927	20230629	143.38	5800	-19.14	20240130	3105	51.05	20240102	11190	-58.09	20231020	3855	21.66	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
41	20240223	091035	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5106	4952	4726	4572	4346	5030	4650	34	720	500	2880	5	1	6820134	327	24.24	5.61	12	0.00	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
42	20240222	161022	57	100.00	KONEX			N	N	N	N		N	4800	-50	5	-1.03	59392385	12631	4127.78	4715	4880	4500	5570	4125	4850	4702.11	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	327	24.24	5.61	12	0.19	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
43	20240222	151032	57	100.00	KONEX			N	N	N	N		N	4500	-350	5	-7.22	52156085	11090	3624.18	4715	4880	4500	5570	4125	4850	4702.98	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	307	22.73	5.26	12	0.16	198.00	856.00	5800	20240130	-22.41	1927	20230629	133.52	5800	-22.41	20240130	3105	44.93	20240102	11190	-59.79	20231020	3855	16.73	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
44	20240222	141029	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	26622300	5602	1830.72	4715	4880	4700	5570	4125	4850	4752.28	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	330	24.44	5.65	12	0.08	198.00	856.00	5800	20240130	-16.55	1927	20230629	151.17	5800	-16.55	20240130	3105	55.88	20240102	11190	-56.75	20231020	3855	25.55	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
45	20240222	131013	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	26622300	5602	1830.72	4715	4880	4700	5570	4125	4850	4752.28	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	330	24.44	5.65	12	0.08	198.00	856.00	5800	20240130	-16.55	1927	20230629	151.17	5800	-16.55	20240130	3105	55.88	20240102	11190	-56.75	20231020	3855	25.55	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
46	20240222	121025	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	26622300	5602	1830.72	4715	4880	4700	5570	4125	4850	4752.28	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	330	24.44	5.65	12	0.08	198.00	856.00	5800	20240130	-16.55	1927	20230629	151.17	5800	-16.55	20240130	3105	55.88	20240102	11190	-56.75	20231020	3855	25.55	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
47	20240222	111024	57	100.00	KONEX			N	N	N	N		N	4850	0	3	0.00	23465950	4951	1617.97	4715	4880	4700	5570	4125	4850	4739.64	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	331	24.49	5.67	12	0.07	198.00	856.00	5800	20240130	-16.38	1927	20230629	151.69	5800	-16.38	20240130	3105	56.20	20240102	11190	-56.66	20231020	3855	25.81	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
48	20240222	101013	57	100.00	KONEX			N	N	N	N		N	4735	-115	5	-2.37	18887700	4005	1308.82	4715	4880	4700	5570	4125	4850	4716.03	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	323	23.91	5.53	12	0.06	198.00	856.00	5800	20240130	-18.36	1927	20230629	145.72	5800	-18.36	20240130	3105	52.50	20240102	11190	-57.69	20231020	3855	22.83	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
49	20240222	091033	57	100.00	KONEX			N	N	N	N		N	4850	0	3	0.00	0	0	0.00	0	0	0	5570	4125	4850	0.00	0.00	0	0	4916	4882	4866	4832	4816	4875	4825	34	720	500	2910	5	1	6820134	331	24.49	5.67	12	0.00	198.00	856.00	5800	20240130	-16.38	1927	20230629	151.69	5800	-16.38	20240130	3105	56.20	20240102	11190	-56.66	20231020	3855	25.81	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
50	20240221	161019	57	100.00	KONEX			N	N	N	N		N	4850	145	2	3.08	1497315	306	3.67	4895	4900	4850	5410	4000	4705	4893.19	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	331	24.49	5.67	12	0.00	198.00	856.00	5800	20240130	-16.38	1927	20230629	151.69	5800	-16.38	20240130	3105	56.20	20240102	11190	-56.66	20231020	3855	25.81	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
51	20240221	151010	57	100.00	KONEX			N	N	N	N		N	4850	145	2	3.08	1497315	306	3.67	4895	4900	4850	5410	4000	4705	4893.19	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	331	24.49	5.67	12	0.00	198.00	856.00	5800	20240130	-16.38	1927	20230629	151.69	5800	-16.38	20240130	3105	56.20	20240102	11190	-56.66	20231020	3855	25.81	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
52	20240221	141010	57	100.00	KONEX			N	N	N	N		N	4900	195	2	4.14	1273975	260	3.11	4895	4900	4895	5410	4000	4705	4899.90	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	334	24.75	5.72	12	0.00	198.00	856.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3855	27.11	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
53	20240221	131010	57	100.00	KONEX			N	N	N	N		N	4900	195	2	4.14	195975	40	0.48	4895	4900	4895	5410	4000	4705	4899.38	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	334	24.75	5.72	12	0.00	198.00	856.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3855	27.11	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
54	20240221	121013	57	100.00	KONEX			N	N	N	N		N	4895	190	2	4.04	24475	5	0.06	4895	4895	4895	5410	4000	4705	4895.00	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	334	24.72	5.72	12	0.00	198.00	856.00	5800	20240130	-15.60	1927	20230629	154.02	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3855	26.98	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
55	20240221	111020	57	100.00	KONEX			N	N	N	N		N	4895	190	2	4.04	24475	5	0.06	4895	4895	4895	5410	4000	4705	4895.00	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	334	24.72	5.72	12	0.00	198.00	856.00	5800	20240130	-15.60	1927	20230629	154.02	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3855	26.98	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
56	20240221	101010	57	100.00	KONEX			N	N	N	N		N	4895	190	2	4.04	24475	5	0.06	4895	4895	4895	5410	4000	4705	4895.00	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	334	24.72	5.72	12	0.00	198.00	856.00	5800	20240130	-15.60	1927	20230629	154.02	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3855	26.98	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
57	20240221	091011	57	100.00	KONEX			N	N	N	N		N	4705	0	3	0.00	0	0	0.00	0	0	0	5410	4000	4705	0.00	0.00	0	0	5078	4891	4798	4611	4518	4845	4565	34	705	500	2820	5	1	6820134	321	23.76	5.50	12	0.00	198.00	856.00	5800	20240130	-18.88	1927	20230629	144.16	5800	-18.88	20240130	3105	51.53	20240102	11190	-57.95	20231020	3855	22.05	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
58	20240220	161005	57	100.00	KONEX			N	N	N	N		N	4705	-280	5	-5.62	40234170	8348	491.06	4985	4985	4705	5730	4240	4985	4819.62	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	321	23.76	5.50	12	0.12	198.00	856.00	5800	20240130	-18.88	1927	20230629	144.16	5800	-18.88	20240130	3105	51.53	20240102	11190	-57.95	20231020	3855	22.05	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
59	20240220	151004	57	100.00	KONEX			N	N	N	N		N	4900	-85	5	-1.71	39612855	8216	483.29	4985	4985	4705	5730	4240	4985	4821.43	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	334	24.75	5.72	12	0.12	198.00	856.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3855	27.11	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
60	20240220	141001	57	100.00	KONEX			N	N	N	N		N	4950	-35	5	-0.70	6067310	1251	73.59	4985	4985	4825	5730	4240	4985	4849.97	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	338	25.00	5.78	12	0.02	198.00	856.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3855	28.40	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
61	20240220	131005	57	100.00	KONEX			N	N	N	N		N	4950	-35	5	-0.70	6067310	1251	73.59	4985	4985	4825	5730	4240	4985	4849.97	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	338	25.00	5.78	12	0.02	198.00	856.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3855	28.40	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
62	20240220	120956	57	100.00	KONEX			N	N	N	N		N	4825	-160	5	-3.21	4834810	1002	58.94	4985	4985	4825	5730	4240	4985	4825.16	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	329	24.37	5.64	12	0.01	198.00	856.00	5800	20240130	-16.81	1927	20230629	150.39	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3855	25.16	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
63	20240220	111000	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	4985	1	0.06	4985	4985	4985	5730	4240	4985	4985.00	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	340	25.18	5.82	12	0.00	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
64	20240220	100952	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	4985	1	0.06	4985	4985	4985	5730	4240	4985	4985.00	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	340	25.18	5.82	12	0.00	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
65	20240220	091011	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	4985	1	0.06	4985	4985	4985	5730	4240	4985	4985.00	0.00	0	0	5128	5056	4928	4856	4728	5092	4892	34	745	500	2990	5	1	6820134	340	25.18	5.82	12	0.00	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
66	20240219	161006	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	8390550	1700	211.97	4800	5000	4800	5630	4165	4900	4935.62	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	340	25.18	5.82	12	0.02	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
67	20240219	151009	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	8390550	1700	211.97	4800	5000	4800	5630	4165	4900	4935.62	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	340	25.18	5.82	12	0.02	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
68	20240219	141009	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	8390550	1700	211.97	4800	5000	4800	5630	4165	4900	4935.62	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	340	25.18	5.82	12	0.02	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
69	20240219	131006	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	8390550	1700	211.97	4800	5000	4800	5630	4165	4900	4935.62	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	340	25.18	5.82	12	0.02	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
70	20240219	121006	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	8390550	1700	211.97	4800	5000	4800	5630	4165	4900	4935.62	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	340	25.18	5.82	12	0.02	198.00	856.00	5800	20240130	-14.05	1927	20230629	158.69	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3855	29.31	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
71	20240219	111002	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	6625700	1340	167.08	4800	5000	4800	5630	4165	4900	4944.55	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	10	1	6820134	341	25.25	5.84	12	0.02	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
72	20240219	100958	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	6625700	1340	167.08	4800	5000	4800	5630	4165	4900	4944.55	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	10	1	6820134	341	25.25	5.84	12	0.02	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
73	20240219	091000	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	48000	10	1.25	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	5146	5022	4866	4742	4586	5085	4805	34	730	500	2940	5	1	6820134	327	24.24	5.61	12	0.00	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
74	20240216	160951	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	3949210	802	72.19	4800	4990	4710	5520	4080	4800	4924.20	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	334	24.75	5.72	12	0.01	198.00	856.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3855	27.11	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
75	20240216	151000	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	3949210	802	72.19	4800	4990	4710	5520	4080	4800	4924.20	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	334	24.75	5.72	12	0.01	198.00	856.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3855	27.11	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
76	20240216	141003	57	100.00	KONEX			N	N	N	N		N	4710	-90	5	-1.88	3875760	787	70.84	4800	4990	4710	5520	4080	4800	4924.73	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	321	23.79	5.50	12	0.01	198.00	856.00	5800	20240130	-18.79	1927	20230629	144.42	5800	-18.79	20240130	3105	51.69	20240102	11190	-57.91	20231020	3855	22.18	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
77	20240216	130958	57	100.00	KONEX			N	N	N	N		N	4990	190	2	3.96	3437910	697	62.74	4800	4990	4800	5520	4080	4800	4932.44	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	340	25.20	5.83	12	0.01	198.00	856.00	5800	20240130	-13.97	1927	20230629	158.95	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3855	29.44	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
78	20240216	121001	57	100.00	KONEX			N	N	N	N		N	4990	190	2	3.96	1807120	366	32.94	4800	4990	4800	5520	4080	4800	4937.49	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	340	25.20	5.83	12	0.01	198.00	856.00	5800	20240130	-13.97	1927	20230629	158.95	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3855	29.44	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
79	20240216	111007	57	100.00	KONEX			N	N	N	N		N	4990	190	2	3.96	272220	56	5.04	4800	4990	4800	5520	4080	4800	4861.07	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	340	25.20	5.83	12	0.00	198.00	856.00	5800	20240130	-13.97	1927	20230629	158.95	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3855	29.44	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
80	20240216	090953	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5120	4960	4880	4720	4640	4920	4680	34	720	500	2880	5	1	6820134	327	24.24	5.61	12	0.00	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
81	20240215	160951	57	100.00	KONEX			N	N	N	N		N	4800	-290	5	-5.70	5443525	1111	299.46	4800	5040	4800	5850	4330	5090	4899.66	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	5	1	6820134	327	24.24	5.61	12	0.02	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
82	20240215	150957	57	100.00	KONEX			N	N	N	N		N	4800	-290	5	-5.70	5443525	1111	299.46	4800	5040	4800	5850	4330	5090	4899.66	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	5	1	6820134	327	24.24	5.61	12	0.02	198.00	856.00	5800	20240130	-17.24	1927	20230629	149.09	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3855	24.51	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
83	20240215	140951	57	100.00	KONEX			N	N	N	N		N	5040	-50	5	-0.98	2032800	411	110.78	4800	5040	4800	5850	4330	5090	4945.99	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	10	1	6820134	344	25.45	5.89	12	0.01	198.00	856.00	5800	20240130	-13.10	1927	20230629	161.55	5800	-13.10	20240130	3105	62.32	20240102	11190	-54.96	20231020	3855	30.74	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
84	20240215	130924	57	100.00	KONEX			N	N	N	N		N	5040	-50	5	-0.98	2032800	411	110.78	4800	5040	4800	5850	4330	5090	4945.99	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	10	1	6820134	344	25.45	5.89	12	0.01	198.00	856.00	5800	20240130	-13.10	1927	20230629	161.55	5800	-13.10	20240130	3105	62.32	20240102	11190	-54.96	20231020	3855	30.74	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
85	20240215	120951	57	100.00	KONEX			N	N	N	N		N	5040	-50	5	-0.98	1472320	299	80.59	4800	5040	4800	5850	4330	5090	4924.15	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	10	1	6820134	344	25.45	5.89	12	0.00	198.00	856.00	5800	20240130	-13.10	1927	20230629	161.55	5800	-13.10	20240130	3105	62.32	20240102	11190	-54.96	20231020	3855	30.74	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
86	20240215	110943	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	1462280	297	80.05	4800	5000	4800	5850	4330	5090	4923.50	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	10	1	6820134	341	25.25	5.84	12	0.00	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
87	20240215	100943	57	100.00	KONEX			N	N	N	N		N	4995	-95	5	-1.87	377280	76	20.49	4800	4995	4800	5850	4330	5090	4964.21	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	5	1	6820134	341	25.23	5.84	12	0.00	198.00	856.00	5800	20240130	-13.88	1927	20230629	159.21	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3855	29.57	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
88	20240215	090947	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5283	5186	4993	4896	4703	5235	4945	34	760	500	3050	10	1	6820134	347	25.71	5.95	12	0.00	198.00	856.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3855	32.04	20230629	0.00	N	311060	500	34 억		0	N	N	0	N	00	N
89	20240214	160940	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	1848765	371	37.86	4805	5090	4800	5750	4250	5000	4983.19	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	10	1	3410067	174	25.71	5.95	12	0.01	198.00	856.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3855	32.04	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
90	20240214	150942	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	1848765	371	37.86	4805	5090	4800	5750	4250	5000	4983.19	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	10	1	3410067	174	25.71	5.95	12	0.01	198.00	856.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3855	32.04	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
91	20240214	140938	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	1843675	370	37.76	4805	5090	4800	5750	4250	5000	4982.91	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	10	1	3410067	174	25.71	5.95	12	0.01	198.00	856.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3855	32.04	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
92	20240214	130941	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	1767975	355	36.22	4805	5000	4800	5750	4250	5000	4980.21	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	5	1	3410067	170	25.23	5.84	12	0.01	198.00	856.00	5800	20240130	-13.88	1927	20230629	159.21	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3855	29.57	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
93	20240214	120932	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	218975	45	4.59	4805	4995	4800	5750	4250	5000	4866.11	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	5	1	3410067	170	25.23	5.84	12	0.00	198.00	856.00	5800	20240130	-13.88	1927	20230629	159.21	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3855	29.57	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
94	20240214	110939	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	218975	45	4.59	4805	4995	4800	5750	4250	5000	4866.11	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	5	1	3410067	170	25.23	5.84	12	0.00	198.00	856.00	5800	20240130	-13.88	1927	20230629	159.21	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3855	29.57	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
95	20240214	090931	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5666	5332	5066	4732	4466	5200	4600	17	750	500	3000	10	1	3410067	171	25.25	5.84	12	0.00	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
96	20240213	160928	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	4930060	980	1195.12	5400	5400	4800	5980	4420	5200	5030.67	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	171	25.25	5.84	12	0.03	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
97	20240213	150927	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	4930060	980	1195.12	5400	5400	4800	5980	4420	5200	5030.67	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	171	25.25	5.84	12	0.03	198.00	856.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3855	29.70	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
98	20240213	140936	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	3313660	650	792.68	5400	5400	5000	5980	4420	5200	5097.94	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	174	25.76	5.96	12	0.02	198.00	856.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3855	32.30	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
99	20240213	130924	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	3313660	650	792.68	5400	5400	5000	5980	4420	5200	5097.94	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	174	25.76	5.96	12	0.02	198.00	856.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3855	32.30	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
100	20240213	120934	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	2048860	402	490.24	5400	5400	5000	5980	4420	5200	5096.67	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	174	25.76	5.96	12	0.01	198.00	856.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3855	32.30	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
101	20240213	110958	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	2048860	402	490.24	5400	5400	5000	5980	4420	5200	5096.67	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	174	25.76	5.96	12	0.01	198.00	856.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3855	32.30	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
102	20240213	100817	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	172900	33	40.24	5400	5400	5100	5980	4420	5200	5239.39	0.00	0	0	5466	5332	5266	5132	5066	5300	5100	17	780	500	3120	10	1	3410067	174	25.76	5.96	12	0.00	198.00	856.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3855	32.30	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N