KissMeData/107640/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	160741	57	100.00	KONEX	신고가		N	N	N	N		N	30500	0	3	0.00	11956100	392	29.92	30000	31000	29100	35050	25950	30500	30500.26	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	0.00	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20240229	150743	57	100.00	KONEX	신고가		N	N	N	N		N	30500	0	3	0.00	11956100	392	29.92	30000	31000	29100	35050	25950	30500	30500.26	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	0.00	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20240229	140744	57	100.00	KONEX	신고가		N	N	N	N		N	30500	0	3	0.00	11956100	392	29.92	30000	31000	29100	35050	25950	30500	30500.26	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	0.00	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20240229	130741	57	100.00	KONEX	신고가		N	N	N	N		N	30500	0	3	0.00	10431100	342	26.11	30000	31000	29100	35050	25950	30500	30500.29	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2171	-9.60	8.33	12	0.00	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	0.00	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20240229	120742	57	100.00	KONEX	신고가		N	N	N	N		N	31000	500	2	1.64	276000	9	0.69	30000	31000	30000	35050	25950	30500	30666.67	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2207	-9.76	8.47	12	0.00	-3176.00	3661.00	31000	20240228	0.00	8710	20230523	255.91	31000	0.00	20240228	17010	82.25	20240104	31000	0.00	20240228	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20240229	110743	57	100.00	KONEX	신고가		N	N	N	N		N	31000	500	2	1.64	276000	9	0.69	30000	31000	30000	35050	25950	30500	30666.67	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2207	-9.76	8.47	12	0.00	-3176.00	3661.00	31000	20240228	0.00	8710	20230523	255.91	31000	0.00	20240228	17010	82.25	20240104	31000	0.00	20240228	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20240229	100745	57	100.00	KONEX	신고가		N	N	N	N		N	31000	500	2	1.64	276000	9	0.69	30000	31000	30000	35050	25950	30500	30666.67	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2207	-9.76	8.47	12	0.00	-3176.00	3661.00	31000	20240228	0.00	8710	20230523	255.91	31000	0.00	20240228	17010	82.25	20240104	31000	0.00	20240228	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20240229	090742	57	100.00	KONEX	신고가		N	N	N	N		N	31000	500	2	1.64	121000	4	0.31	30000	31000	30000	35050	25950	30500	30250.00	0.00	0	0	31833	31166	30333	29666	28833	30750	29250	36	4550	500	19520	50	1	7118113	2207	-9.76	8.47	12	0.00	-3176.00	3661.00	31000	20240228	0.00	8710	20230523	255.91	31000	0.00	20240228	17010	82.25	20240104	31000	0.00	20240228	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20240228	160659	57	100.00	KONEX	신고가		N	N	N	N		N	30500	100	2	0.33	39719700	1310	73.84	31000	31000	29500	34950	25850	30400	30320.38	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2171	-9.60	8.33	12	0.02	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	-1.61	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20240228	150658	57	100.00	KONEX	신고가		N	N	N	N		N	30500	100	2	0.33	35144700	1160	65.39	31000	31000	29500	34950	25850	30400	30297.16	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2171	-9.60	8.33	12	0.02	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	-1.61	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20240228	140741	57	100.00	KONEX	신고가		N	N	N	N		N	30500	100	2	0.33	28038500	927	52.25	31000	31000	29500	34950	25850	30400	30246.49	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	-1.61	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20240228	130742	57	100.00	KONEX	신고가		N	N	N	N		N	30500	100	2	0.33	28038500	927	52.25	31000	31000	29500	34950	25850	30400	30246.49	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	-1.61	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20240228	120744	57	100.00	KONEX	신고가		N	N	N	N		N	30500	100	2	0.33	26849000	888	50.06	31000	31000	29500	34950	25850	30400	30235.36	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2171	-9.60	8.33	12	0.01	-3176.00	3661.00	31000	20240228	-1.61	8710	20230523	250.17	31000	-1.61	20240228	17010	79.31	20240104	31000	-1.61	20240228	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20240228	110713	57	100.00	KONEX	신고가		N	N	N	N		N	29950	-450	5	-1.48	6810350	224	12.63	31000	31000	29500	34950	25850	30400	30403.35	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2132	-9.43	8.18	12	0.00	-3176.00	3661.00	31000	20240228	-3.39	8710	20230523	243.86	31000	-3.39	20240228	17010	76.07	20240104	31000	-3.39	20240228	8710	243.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20240228	100740	57	100.00	KONEX	신고가		N	N	N	N		N	30450	50	2	0.16	5212800	170	9.58	31000	31000	30450	34950	25850	30400	30663.53	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2167	-9.59	8.32	12	0.00	-3176.00	3661.00	31000	20240228	-1.77	8710	20230523	249.60	31000	-1.77	20240228	17010	79.01	20240104	31000	-1.77	20240228	8710	249.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20240228	090744	57	100.00	KONEX	신고가		N	N	N	N		N	31000	600	2	1.97	1364000	44	2.48	31000	31000	31000	34950	25850	30400	31000.00	0.00	0	0	33966	32182	28616	26832	23266	33075	27725	36	4550	500	19450	50	1	7118113	2207	-9.76	8.47	12	0.00	-3176.00	3661.00	31000	20240228	0.00	8710	20230523	255.91	31000	0.00	20240228	17010	82.25	20240104	31000	0.00	20240228	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20240227	160742	57	100.00	KONEX			N	N	N	N		N	30400	1800	2	6.29	52570650	1774	233.11	30000	30400	25050	32850	24350	28600	29633.96	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2164	-9.57	8.30	12	0.02	-3176.00	3661.00	30500	20240226	-0.33	8710	20230523	249.02	30500	-0.33	20240226	17010	78.72	20240104	30500	-0.33	20240226	8710	249.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20240227	150744	57	100.00	KONEX			N	N	N	N		N	30400	1800	2	6.29	49591450	1676	220.24	30000	30400	25050	32850	24350	28600	29589.17	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2164	-9.57	8.30	12	0.02	-3176.00	3661.00	30500	20240226	-0.33	8710	20230523	249.02	30500	-0.33	20240226	17010	78.72	20240104	30500	-0.33	20240226	8710	249.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20240227	140740	57	100.00	KONEX			N	N	N	N		N	30000	1400	2	4.90	33130650	1134	149.01	30000	30400	25050	32850	24350	28600	29215.74	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2135	-9.45	8.19	12	0.02	-3176.00	3661.00	30500	20240226	-1.64	8710	20230523	244.43	30500	-1.64	20240226	17010	76.37	20240104	30500	-1.64	20240226	8710	244.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20240227	130702	57	100.00	KONEX			N	N	N	N		N	29950	1350	2	4.72	28722100	987	129.70	30000	30400	25050	32850	24350	28600	29100.41	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2132	-9.43	8.18	12	0.01	-3176.00	3661.00	30500	20240226	-1.80	8710	20230523	243.86	30500	-1.80	20240226	17010	76.07	20240104	30500	-1.80	20240226	8710	243.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20240227	120744	57	100.00	KONEX			N	N	N	N		N	30000	1400	2	4.90	28608150	983	129.17	30000	30400	25050	32850	24350	28600	29102.90	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2135	-9.45	8.19	12	0.01	-3176.00	3661.00	30500	20240226	-1.64	8710	20230523	244.43	30500	-1.64	20240226	17010	76.37	20240104	30500	-1.64	20240226	8710	244.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20240227	110742	57	100.00	KONEX			N	N	N	N		N	30150	1550	2	5.42	10935900	361	47.44	30000	30400	29250	32850	24350	28600	30293.35	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2146	-9.49	8.24	12	0.01	-3176.00	3661.00	30500	20240226	-1.15	8710	20230523	246.15	30500	-1.15	20240226	17010	77.25	20240104	30500	-1.15	20240226	8710	246.15	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20240227	100739	57	100.00	KONEX			N	N	N	N		N	30400	1800	2	6.29	7150650	236	31.01	30000	30400	29250	32850	24350	28600	30299.36	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2164	-9.57	8.30	12	0.00	-3176.00	3661.00	30500	20240226	-0.33	8710	20230523	249.02	30500	-0.33	20240226	17010	78.72	20240104	30500	-0.33	20240226	8710	249.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20240227	090741	57	100.00	KONEX			N	N	N	N		N	28600	0	3	0.00	0	0	0.00	0	0	0	32850	24350	28600	0.00	0.00	0	0	31666	30132	28966	27432	26266	30900	28200	36	4250	500	18300	50	1	7118113	2036	-9.01	7.81	12	0.00	-3176.00	3661.00	30500	20240226	-6.23	8710	20230523	228.36	30500	-6.23	20240226	17010	68.14	20240104	30500	-6.23	20240226	8710	228.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20240226	160739	57	100.00	KONEX	신고가		N	N	N	N		N	28600	1650	2	6.12	21366850	761	119.65	28000	30500	27800	30950	22950	26950	28077.33	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	2036	-9.01	7.81	12	0.01	-3176.00	3661.00	30500	20240226	-6.23	8710	20230523	228.36	30500	-6.23	20240226	17010	68.14	20240104	30500	-6.23	20240226	8710	228.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20240226	150736	57	100.00	KONEX	신고가		N	N	N	N		N	28600	1650	2	6.12	21366850	761	119.65	28000	30500	27800	30950	22950	26950	28077.33	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	2036	-9.01	7.81	12	0.01	-3176.00	3661.00	30500	20240226	-6.23	8710	20230523	228.36	30500	-6.23	20240226	17010	68.14	20240104	30500	-6.23	20240226	8710	228.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20240226	140736	57	100.00	KONEX	신고가		N	N	N	N		N	28600	1650	2	6.12	20803000	741	116.51	28000	30500	28000	30950	22950	26950	28074.22	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	2036	-9.01	7.81	12	0.01	-3176.00	3661.00	30500	20240226	-6.23	8710	20230523	228.36	30500	-6.23	20240226	17010	68.14	20240104	30500	-6.23	20240226	8710	228.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20240226	130732	57	100.00	KONEX	신고가		N	N	N	N		N	28650	1700	2	6.31	18601100	663	104.25	28000	30500	28000	30950	22950	26950	28055.96	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	2039	-9.02	7.83	12	0.01	-3176.00	3661.00	30500	20240226	-6.07	8710	20230523	228.93	30500	-6.07	20240226	17010	68.43	20240104	30500	-6.07	20240226	8710	228.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20240226	120731	57	100.00	KONEX	신고가		N	N	N	N		N	28000	1050	2	3.90	18229300	650	102.20	28000	30500	28000	30950	22950	26950	28045.08	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	1993	-8.82	7.65	12	0.01	-3176.00	3661.00	30500	20240226	-8.20	8710	20230523	221.47	30500	-8.20	20240226	17010	64.61	20240104	30500	-8.20	20240226	8710	221.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20240226	110731	57	100.00	KONEX	신고가		N	N	N	N		N	29000	2050	2	7.61	16313600	582	91.51	28000	30500	28000	30950	22950	26950	28030.24	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	2064	-9.13	7.92	12	0.01	-3176.00	3661.00	30500	20240226	-4.92	8710	20230523	232.95	30500	-4.92	20240226	17010	70.49	20240104	30500	-4.92	20240226	8710	232.95	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20240226	100729	57	100.00	KONEX	신고가		N	N	N	N		N	28000	1050	2	3.90	203300	7	1.10	28000	30500	28000	30950	22950	26950	29042.86	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	1993	-8.82	7.65	12	0.00	-3176.00	3661.00	30500	20240226	-8.20	8710	20230523	221.47	30500	-8.20	20240226	17010	64.61	20240104	30500	-8.20	20240226	8710	221.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20240226	090728	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	0	0	0.00	0	0	0	30950	22950	26950	0.00	0.00	0	0	27650	27300	26650	26300	25650	27475	26475	36	4000	500	17240	50	1	7118113	1918	-8.49	7.36	12	0.00	-3176.00	3661.00	27000	20240223	-0.19	8710	20230523	209.41	27000	-0.19	20240223	17010	58.44	20240104	27000	-0.19	20240223	8710	209.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20240223	160729	57	100.00	KONEX	신고가		N	N	N	N		N	26950	1000	2	3.85	16904150	636	27.32	26000	27000	26000	29800	22100	25950	26578.85	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1918	-8.49	7.36	12	0.01	-3176.00	3661.00	27000	20240223	-0.19	8710	20230523	209.41	27000	-0.19	20240223	17010	58.44	20240104	27000	-0.19	20240223	8710	209.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20240223	150724	57	100.00	KONEX	신고가		N	N	N	N		N	26950	1000	2	3.85	3627200	135	5.80	26000	27000	26000	29800	22100	25950	26868.15	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1918	-8.49	7.36	12	0.00	-3176.00	3661.00	27000	20240223	-0.19	8710	20230523	209.41	27000	-0.19	20240223	17010	58.44	20240104	27000	-0.19	20240223	8710	209.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20240223	140726	57	100.00	KONEX	신고가		N	N	N	N		N	26950	1000	2	3.85	3546350	132	5.67	26000	27000	26000	29800	22100	25950	26866.29	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1918	-8.49	7.36	12	0.00	-3176.00	3661.00	27000	20240223	-0.19	8710	20230523	209.41	27000	-0.19	20240223	17010	58.44	20240104	27000	-0.19	20240223	8710	209.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20240223	130722	57	100.00	KONEX	신고가		N	N	N	N		N	26900	950	2	3.66	2307150	86	3.69	26000	27000	26000	29800	22100	25950	26827.33	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1915	-8.47	7.35	12	0.00	-3176.00	3661.00	27000	20240223	-0.37	8710	20230523	208.84	27000	-0.37	20240223	17010	58.14	20240104	27000	-0.37	20240223	8710	208.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20240223	120724	57	100.00	KONEX	신고가		N	N	N	N		N	26900	950	2	3.66	2253350	84	3.61	26000	27000	26000	29800	22100	25950	26825.60	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1915	-8.47	7.35	12	0.00	-3176.00	3661.00	27000	20240223	-0.37	8710	20230523	208.84	27000	-0.37	20240223	17010	58.14	20240104	27000	-0.37	20240223	8710	208.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20240223	110718	57	100.00	KONEX	신고가		N	N	N	N		N	26900	950	2	3.66	2253350	84	3.61	26000	27000	26000	29800	22100	25950	26825.60	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1915	-8.47	7.35	12	0.00	-3176.00	3661.00	27000	20240223	-0.37	8710	20230523	208.84	27000	-0.37	20240223	17010	58.14	20240104	27000	-0.37	20240223	8710	208.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20240223	100719	57	100.00	KONEX	신고가		N	N	N	N		N	26900	950	2	3.66	2253350	84	3.61	26000	27000	26000	29800	22100	25950	26825.60	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1915	-8.47	7.35	12	0.00	-3176.00	3661.00	27000	20240223	-0.37	8710	20230523	208.84	27000	-0.37	20240223	17010	58.14	20240104	27000	-0.37	20240223	8710	208.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20240223	090722	57	100.00	KONEX	신고가		N	N	N	N		N	27000	1050	2	4.05	53000	2	0.09	26000	27000	26000	29800	22100	25950	26500.00	0.00	0	0	26650	26300	25650	25300	24650	26475	25475	36	3850	500	16600	50	1	7118113	1922	-8.50	7.38	12	0.00	-3176.00	3661.00	27000	20240223	0.00	8710	20230523	209.99	27000	0.00	20240223	17010	58.73	20240104	27000	0.00	20240223	8710	209.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20240222	160714	57	100.00	KONEX	신고가		N	N	N	N		N	25950	950	2	3.80	59489050	2328	760.78	25000	26000	25000	28750	21250	25000	25553.72	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1847	-8.17	7.09	12	0.03	-3176.00	3661.00	26000	20240222	-0.19	8710	20230523	197.93	26000	-0.19	20240222	17010	52.56	20240104	26000	-0.19	20240222	8710	197.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20240222	150723	57	100.00	KONEX	신고가		N	N	N	N		N	26000	1000	2	4.00	58511850	2289	748.04	25000	26000	25000	28750	21250	25000	25562.19	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1851	-8.19	7.10	12	0.03	-3176.00	3661.00	26000	20240222	0.00	8710	20230523	198.51	26000	0.00	20240222	17010	52.85	20240104	26000	0.00	20240222	8710	198.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20240222	140718	57	100.00	KONEX	신고가		N	N	N	N		N	25450	450	2	1.80	585550	23	7.52	25000	25500	25000	28750	21250	25000	25458.70	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1812	-8.01	6.95	12	0.00	-3176.00	3661.00	25500	20240222	-0.20	8710	20230523	192.19	25500	-0.20	20240222	17010	49.62	20240104	25500	-0.20	20240222	8710	192.19	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20240222	130707	57	100.00	KONEX	신고가		N	N	N	N		N	25450	450	2	1.80	585550	23	7.52	25000	25500	25000	28750	21250	25000	25458.70	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1812	-8.01	6.95	12	0.00	-3176.00	3661.00	25500	20240222	-0.20	8710	20230523	192.19	25500	-0.20	20240222	17010	49.62	20240104	25500	-0.20	20240222	8710	192.19	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20240222	120718	57	100.00	KONEX	신고가		N	N	N	N		N	25500	500	2	2.00	433000	17	5.56	25000	25500	25000	28750	21250	25000	25470.59	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1815	-8.03	6.97	12	0.00	-3176.00	3661.00	25500	20240222	0.00	8710	20230523	192.77	25500	0.00	20240222	17010	49.91	20240104	25500	0.00	20240222	8710	192.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20240222	110714	57	100.00	KONEX	신고가		N	N	N	N		N	25500	500	2	2.00	433000	17	5.56	25000	25500	25000	28750	21250	25000	25470.59	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1815	-8.03	6.97	12	0.00	-3176.00	3661.00	25500	20240222	0.00	8710	20230523	192.77	25500	0.00	20240222	17010	49.91	20240104	25500	0.00	20240222	8710	192.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20240222	100706	57	100.00	KONEX	신고가		N	N	N	N		N	25500	500	2	2.00	50500	2	0.65	25000	25500	25000	28750	21250	25000	25250.00	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1815	-8.03	6.97	12	0.00	-3176.00	3661.00	25500	20240222	0.00	8710	20230523	192.77	25500	0.00	20240222	17010	49.91	20240104	25500	0.00	20240222	8710	192.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20240222	090720	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25466	25232	24766	24532	24066	25350	24650	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20240221	160713	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	7583500	306	116.35	25000	25000	24300	28750	21250	25000	24782.68	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20240221	150707	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	7483500	302	114.83	25000	25000	24300	28750	21250	25000	24779.80	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20240221	140708	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	6486500	261	99.24	25000	25000	24300	28750	21250	25000	24852.49	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20240221	130708	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	6486500	261	99.24	25000	25000	24300	28750	21250	25000	24852.49	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20240221	120708	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	1511500	62	23.57	25000	25000	24300	28750	21250	25000	24379.03	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20240221	110714	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	150000	6	2.28	25000	25000	25000	28750	21250	25000	25000.00	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20240221	100707	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	150000	6	2.28	25000	25000	25000	28750	21250	25000	25000.00	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20240221	090706	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25033	25016	24983	24966	24933	25025	24975	36	3750	500	16000	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20240220	160700	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	6574050	263	15.39	25000	25000	24950	28650	21250	24950	24996.39	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20240220	150703	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	6574050	263	15.39	25000	25000	24950	28650	21250	24950	24996.39	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20240220	140701	57	100.00	KONEX			N	N	N	N		N	24950	0	3	0.00	5874900	235	13.75	25000	25000	24950	28650	21250	24950	24999.57	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1776	-7.86	6.82	12	0.00	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20240220	130704	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	5825000	233	13.63	25000	25000	25000	28650	21250	24950	25000.00	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20240220	120657	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	4575000	183	10.71	25000	25000	25000	28650	21250	24950	25000.00	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20240220	110700	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	4575000	183	10.71	25000	25000	25000	28650	21250	24950	25000.00	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20240220	100651	57	100.00	KONEX			N	N	N	N		N	24950	0	3	0.00	0	0	0.00	0	0	0	28650	21250	24950	0.00	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1776	-7.86	6.82	12	0.00	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20240220	090707	57	100.00	KONEX			N	N	N	N		N	24950	0	3	0.00	0	0	0.00	0	0	0	28650	21250	24950	0.00	0.00	0	0	25583	25266	24683	24366	23783	24975	24075	36	3700	500	15960	50	1	7118113	1776	-7.86	6.82	12	0.00	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20240219	160701	57	100.00	KONEX			N	N	N	N		N	24950	150	2	0.60	42343350	1709	7768.18	25000	25000	24100	28500	21100	24800	24776.68	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1776	-7.86	6.82	12	0.02	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20240219	150706	57	100.00	KONEX			N	N	N	N		N	24950	150	2	0.60	36355350	1469	6677.27	25000	25000	24100	28500	21100	24800	24748.37	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1776	-7.86	6.82	12	0.02	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20240219	140704	57	100.00	KONEX			N	N	N	N		N	24950	150	2	0.60	35606850	1439	6540.91	25000	25000	24100	28500	21100	24800	24744.16	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1776	-7.86	6.82	12	0.02	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20240219	130705	57	100.00	KONEX			N	N	N	N		N	24950	150	2	0.60	31041100	1256	5709.09	25000	25000	24100	28500	21100	24800	24714.25	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1776	-7.86	6.82	12	0.02	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20240219	120704	57	100.00	KONEX			N	N	N	N		N	24950	150	2	0.60	31041100	1256	5709.09	25000	25000	24100	28500	21100	24800	24714.25	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1776	-7.86	6.82	12	0.02	-3176.00	3661.00	25200	20240206	-0.99	8710	20230523	186.45	25200	-0.99	20240206	17010	46.68	20240104	25200	-0.99	20240206	8710	186.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20240219	110702	57	100.00	KONEX			N	N	N	N		N	25000	200	2	0.81	29793600	1206	5481.82	25000	25000	24100	28500	21100	24800	24704.48	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1780	-7.87	6.83	12	0.02	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20240219	100659	57	100.00	KONEX			N	N	N	N		N	24800	0	3	0.00	571700	23	104.55	25000	25000	24800	28500	21100	24800	24856.52	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20240219	090658	57	100.00	KONEX			N	N	N	N		N	24800	0	3	0.00	0	0	0.00	0	0	0	28500	21100	24800	0.00	0.00	0	0	25533	25166	24633	24266	23733	25350	24450	36	3700	500	15870	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20240216	160655	57	100.00	KONEX			N	N	N	N		N	24800	300	2	1.22	545000	22	3.74	24500	25000	24100	28150	20850	24500	24772.73	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20240216	150701	57	100.00	KONEX			N	N	N	N		N	24800	300	2	1.22	421000	17	2.89	24500	25000	24100	28150	20850	24500	24764.71	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20240216	140703	57	100.00	KONEX			N	N	N	N		N	24800	300	2	1.22	421000	17	2.89	24500	25000	24100	28150	20850	24500	24764.71	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20240216	130655	57	100.00	KONEX			N	N	N	N		N	24800	300	2	1.22	421000	17	2.89	24500	25000	24100	28150	20850	24500	24764.71	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20240216	120658	57	100.00	KONEX			N	N	N	N		N	24800	300	2	1.22	421000	17	2.89	24500	25000	24100	28150	20850	24500	24764.71	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1765	-7.81	6.77	12	0.00	-3176.00	3661.00	25200	20240206	-1.59	8710	20230523	184.73	25200	-1.59	20240206	17010	45.80	20240104	25200	-1.59	20240206	8710	184.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20240216	110707	57	100.00	KONEX			N	N	N	N		N	24850	350	2	1.43	396200	16	2.72	24500	25000	24100	28150	20850	24500	24762.50	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1769	-7.82	6.79	12	0.00	-3176.00	3661.00	25200	20240206	-1.39	8710	20230523	185.30	25200	-1.39	20240206	17010	46.09	20240104	25200	-1.39	20240206	8710	185.30	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20240216	100659	57	100.00	KONEX			N	N	N	N		N	24850	350	2	1.43	396200	16	2.72	24500	25000	24100	28150	20850	24500	24762.50	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1769	-7.82	6.79	12	0.00	-3176.00	3661.00	25200	20240206	-1.39	8710	20230523	185.30	25200	-1.39	20240206	17010	46.09	20240104	25200	-1.39	20240206	8710	185.30	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20240216	090652	57	100.00	KONEX			N	N	N	N		N	25000	500	2	2.04	98500	4	0.68	24500	25000	24500	28150	20850	24500	24625.00	0.00	0	0	24900	24700	24400	24200	23900	24550	24050	36	3650	500	15680	50	1	7118113	1780	-7.87	6.83	12	0.00	-3176.00	3661.00	25200	20240206	-0.79	8710	20230523	187.03	25200	-0.79	20240206	17010	46.97	20240104	25200	-0.79	20240206	8710	187.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20240215	160653	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	14426500	589	14.68	24600	24600	24100	28050	20750	24400	24493.21	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.01	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20240215	150659	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	14426500	589	14.68	24600	24600	24100	28050	20750	24400	24493.21	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.01	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20240215	140655	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	14426500	589	14.68	24600	24600	24100	28050	20750	24400	24493.21	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.01	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20240215	130647	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	14161000	578	14.41	24600	24600	24400	28050	20750	24400	24500.00	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.01	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20240215	120654	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	14112000	576	14.36	24600	24600	24400	28050	20750	24400	24500.00	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.01	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20240215	110651	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	4067000	166	4.14	24600	24600	24400	28050	20750	24400	24500.00	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.00	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20240215	100649	57	100.00	KONEX			N	N	N	N		N	24500	100	2	0.41	196000	8	0.20	24600	24600	24400	28050	20750	24400	24500.00	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1744	-7.71	6.69	12	0.00	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20240215	090651	57	100.00	KONEX			N	N	N	N		N	24400	0	3	0.00	73500	3	0.07	24600	24600	24400	28050	20750	24400	24500.00	0.00	0	0	26133	25266	24133	23266	22133	25700	23700	36	3650	500	15610	50	1	7118113	1737	-7.68	6.66	12	0.00	-3176.00	3661.00	25200	20240206	-3.17	8710	20230523	180.14	25200	-3.17	20240206	17010	43.45	20240104	25200	-3.17	20240206	8710	180.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20240214	160647	57	100.00	KONEX			N	N	N	N		N	24400	900	2	3.83	95096200	4011	69.70	24000	25000	23000	27000	20000	23500	23708.85	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1737	-7.68	6.66	12	0.06	-3176.00	3661.00	25200	20240206	-3.17	8710	20230523	180.14	25200	-3.17	20240206	17010	43.45	20240104	25200	-3.17	20240206	8710	180.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20240214	150647	57	100.00	KONEX			N	N	N	N		N	24400	900	2	3.83	95023000	4008	69.64	24000	25000	23000	27000	20000	23500	23708.33	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1737	-7.68	6.66	12	0.06	-3176.00	3661.00	25200	20240206	-3.17	8710	20230523	180.14	25200	-3.17	20240206	17010	43.45	20240104	25200	-3.17	20240206	8710	180.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20240214	140645	57	100.00	KONEX			N	N	N	N		N	24500	1000	2	4.26	81972100	3455	60.03	24000	25000	23000	27000	20000	23500	23725.64	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1744	-7.71	6.69	12	0.05	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20240214	130646	57	100.00	KONEX			N	N	N	N		N	24500	1000	2	4.26	81972100	3455	60.03	24000	25000	23000	27000	20000	23500	23725.64	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1744	-7.71	6.69	12	0.05	-3176.00	3661.00	25200	20240206	-2.78	8710	20230523	181.29	25200	-2.78	20240206	17010	44.03	20240104	25200	-2.78	20240206	8710	181.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20240214	120641	57	100.00	KONEX			N	N	N	N		N	24000	500	2	2.13	62362400	2657	46.17	24000	24000	23000	27000	20000	23500	23470.98	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1708	-7.56	6.56	12	0.04	-3176.00	3661.00	25200	20240206	-4.76	8710	20230523	175.55	25200	-4.76	20240206	17010	41.09	20240104	25200	-4.76	20240206	8710	175.55	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20240214	110647	57	100.00	KONEX			N	N	N	N		N	23850	350	2	1.49	42069850	1811	31.47	24000	24000	23000	27000	20000	23500	23230.18	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1698	-7.51	6.51	12	0.03	-3176.00	3661.00	25200	20240206	-5.36	8710	20230523	173.82	25200	-5.36	20240206	17010	40.21	20240104	25200	-5.36	20240206	8710	173.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20240214	090637	57	100.00	KONEX			N	N	N	N		N	23800	300	2	1.28	71700	3	0.05	24000	24000	23800	27000	20000	23500	23900.00	0.00	0	0	24166	23832	23166	22832	22166	24000	23000	36	3500	500	15040	50	1	7118113	1694	-7.49	6.50	12	0.00	-3176.00	3661.00	25200	20240206	-5.56	8710	20230523	173.25	25200	-5.56	20240206	17010	39.92	20240104	25200	-5.56	20240206	8710	173.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20240213	160638	57	100.00	KONEX			N	N	N	N		N	23500	500	2	2.17	132354300	5755	30289.47	23100	23500	22500	26450	19550	23000	22998.14	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1673	-7.40	6.42	12	0.08	-3176.00	3661.00	25200	20240206	-6.75	8710	20230523	169.80	25200	-6.75	20240206	17010	38.15	20240104	25200	-6.75	20240206	8710	169.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20240213	150636	57	100.00	KONEX			N	N	N	N		N	23200	200	2	0.87	132122000	5745	30236.84	23100	23200	22500	26450	19550	23000	22997.74	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1651	-7.30	6.34	12	0.08	-3176.00	3661.00	25200	20240206	-7.94	8710	20230523	166.36	25200	-7.94	20240206	17010	36.39	20240104	25200	-7.94	20240206	8710	166.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20240213	140644	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	132076300	5743	30226.31	23100	23200	22950	26450	19550	23000	22997.79	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1637	-7.24	6.28	12	0.08	-3176.00	3661.00	25200	20240206	-8.73	8710	20230523	164.06	25200	-8.73	20240206	17010	35.21	20240104	25200	-8.73	20240206	8710	164.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20240213	130636	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	122163300	5312	27957.89	23100	23200	22950	26450	19550	23000	22997.61	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1637	-7.24	6.28	12	0.07	-3176.00	3661.00	25200	20240206	-8.73	8710	20230523	164.06	25200	-8.73	20240206	17010	35.21	20240104	25200	-8.73	20240206	8710	164.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20240213	120645	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	122163300	5312	27957.89	23100	23200	22950	26450	19550	23000	22997.61	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1637	-7.24	6.28	12	0.07	-3176.00	3661.00	25200	20240206	-8.73	8710	20230523	164.06	25200	-8.73	20240206	17010	35.21	20240104	25200	-8.73	20240206	8710	164.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20240213	110643	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	26774300	1164	6126.32	23100	23200	23000	26450	19550	23000	23001.98	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1637	-7.24	6.28	12	0.02	-3176.00	3661.00	25200	20240206	-8.73	8710	20230523	164.06	25200	-8.73	20240206	17010	35.21	20240104	25200	-8.73	20240206	8710	164.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20240213	100537	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	26774300	1164	6126.32	23100	23200	23000	26450	19550	23000	23001.98	0.00	0	0	24333	23666	23333	22666	22333	23500	22500	36	3450	500	14720	50	1	7118113	1637	-7.24	6.28	12	0.02	-3176.00	3661.00	25200	20240206	-8.73	8710	20230523	164.06	25200	-8.73	20240206	17010	35.21	20240104	25200	-8.73	20240206	8710	164.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N